Price Data Selection & Download
HP Adhesives Share Price All Time Records & Statistics (Dec 2021 - Jun 2026)
1103 daily OHLCV records on NSE from Dec. 2021 to June 2026. Examine HP Adhesives quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹131.00
February 06, 2024
NSE Exchange
Share Price All Time Low
₹26.52
March 30, 2026
NSE Exchange
Highest Volume Trading Day
8,181,675
January 10, 2022 • ₹95.35
NSE Exchange
Share Price History Data (Dec 2021 - Jun 2026)
HPAL daily open, high, low, close and volume (OHLCV) on NSE — 118 records.
Total Records
118
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-25 | ₹36.01 | ₹36.93 | ₹35.10 | ₹35.50 | 33,612 |
| 2026-06-24 | ₹36.00 | ₹36.47 | ₹35.84 | ₹36.01 | 19,243 |
| 2026-06-23 | ₹36.17 | ₹37.19 | ₹36.06 | ₹36.24 | 43,141 |
| 2026-06-22 | ₹37.98 | ₹37.98 | ₹36.12 | ₹37.18 | 43,764 |
| 2026-06-19 | ₹37.02 | ₹37.59 | ₹36.00 | ₹36.33 | 39,109 |
| 2026-06-18 | ₹36.95 | ₹37.30 | ₹35.56 | ₹37.02 | 55,572 |
| 2026-06-17 | ₹37.87 | ₹37.87 | ₹36.00 | ₹36.12 | 59,571 |
| 2026-06-16 | ₹37.27 | ₹37.96 | ₹36.62 | ₹37.13 | 32,256 |
| 2026-06-15 | ₹36.40 | ₹37.50 | ₹35.69 | ₹37.27 | 93,894 |
| 2026-06-12 | ₹34.80 | ₹36.00 | ₹34.50 | ₹35.86 | 51,648 |
| 2026-06-11 | ₹34.75 | ₹35.27 | ₹34.72 | ₹34.96 | 33,657 |
| 2026-06-10 | ₹34.81 | ₹35.66 | ₹34.81 | ₹35.07 | 26,137 |
| 2026-06-09 | ₹36.98 | ₹36.98 | ₹34.25 | ₹35.06 | 58,244 |
| 2026-06-08 | ₹35.29 | ₹37.08 | ₹35.29 | ₹35.53 | 42,212 |
| 2026-06-05 | ₹38.00 | ₹38.10 | ₹35.16 | ₹36.01 | 81,706 |
| 2026-06-04 | ₹35.62 | ₹38.02 | ₹35.50 | ₹37.17 | 70,489 |
| 2026-06-03 | ₹35.80 | ₹36.56 | ₹35.01 | ₹35.62 | 34,794 |
| 2026-06-02 | ₹35.70 | ₹37.03 | ₹35.31 | ₹35.90 | 27,166 |
| 2026-06-01 | ₹37.00 | ₹38.35 | ₹35.25 | ₹35.73 | 44,757 |
| 2026-05-29 | ₹36.90 | ₹37.47 | ₹35.79 | ₹35.98 | 65,691 |
| 2026-05-27 | ₹35.90 | ₹36.99 | ₹35.90 | ₹36.90 | 37,980 |
| 2026-05-26 | ₹35.06 | ₹36.99 | ₹35.06 | ₹36.23 | 52,834 |
| 2026-05-25 | ₹34.61 | ₹36.90 | ₹34.61 | ₹36.13 | 59,833 |
| 2026-05-22 | ₹35.27 | ₹36.50 | ₹35.27 | ₹35.79 | 53,652 |
| 2026-05-21 | ₹35.10 | ₹36.68 | ₹34.86 | ₹36.22 | 85,562 |
| 2026-05-20 | ₹35.74 | ₹35.75 | ₹34.55 | ₹34.76 | 80,264 |
| 2026-05-19 | ₹35.95 | ₹35.97 | ₹35.11 | ₹35.41 | 60,342 |
| 2026-05-18 | ₹37.54 | ₹37.54 | ₹35.15 | ₹35.40 | 64,467 |
| 2026-05-15 | ₹37.39 | ₹37.70 | ₹36.68 | ₹36.81 | 61,030 |
| 2026-05-14 | ₹38.30 | ₹39.00 | ₹36.60 | ₹36.76 | 119,068 |
| 2026-05-13 | ₹39.31 | ₹39.90 | ₹37.32 | ₹38.24 | 301,059 |
| 2026-05-12 | ₹46.99 | ₹47.42 | ₹40.15 | ₹41.03 | 778,319 |
| 2026-05-11 | ₹43.79 | ₹46.00 | ₹42.80 | ₹44.82 | 227,028 |
| 2026-05-08 | ₹40.29 | ₹44.25 | ₹39.30 | ₹43.80 | 260,021 |
| 2026-05-07 | ₹38.95 | ₹41.25 | ₹37.65 | ₹40.29 | 175,059 |
| 2026-05-06 | ₹37.95 | ₹38.90 | ₹37.90 | ₹38.71 | 46,818 |
| 2026-05-05 | ₹38.90 | ₹38.90 | ₹37.50 | ₹37.95 | 18,960 |
| 2026-05-04 | ₹39.00 | ₹39.00 | ₹37.50 | ₹37.84 | 35,948 |
| 2026-04-30 | ₹39.00 | ₹39.00 | ₹37.22 | ₹37.63 | 52,505 |
| 2026-04-29 | ₹38.00 | ₹38.95 | ₹37.52 | ₹37.93 | 50,969 |
| 2026-04-28 | ₹38.95 | ₹38.95 | ₹37.63 | ₹37.79 | 49,452 |
| 2026-04-27 | ₹39.88 | ₹39.88 | ₹37.80 | ₹38.04 | 72,196 |
| 2026-04-24 | ₹39.00 | ₹40.77 | ₹37.50 | ₹37.98 | 72,711 |
| 2026-04-23 | ₹38.22 | ₹40.39 | ₹38.22 | ₹39.74 | 38,165 |
| 2026-04-22 | ₹39.47 | ₹40.69 | ₹39.40 | ₹39.62 | 60,612 |
| 2026-04-21 | ₹39.16 | ₹39.99 | ₹38.69 | ₹39.47 | 61,584 |
| 2026-04-20 | ₹40.77 | ₹40.77 | ₹39.00 | ₹39.16 | 95,605 |
| 2026-04-17 | ₹38.48 | ₹41.72 | ₹38.17 | ₹40.78 | 195,665 |
| 2026-04-16 | ₹40.30 | ₹40.30 | ₹38.07 | ₹38.47 | 81,671 |
| 2026-04-15 | ₹36.25 | ₹40.74 | ₹36.19 | ₹39.37 | 222,640 |
| 2026-04-13 | ₹34.60 | ₹36.40 | ₹34.60 | ₹35.61 | 66,488 |
| 2026-04-10 | ₹34.87 | ₹36.80 | ₹34.71 | ₹36.62 | 71,738 |
| 2026-04-09 | ₹35.79 | ₹36.00 | ₹34.70 | ₹34.87 | 52,981 |
| 2026-04-08 | ₹35.78 | ₹35.78 | ₹33.80 | ₹35.31 | 127,556 |
| 2026-04-07 | ₹33.01 | ₹33.62 | ₹32.50 | ₹32.99 | 54,624 |
| 2026-04-06 | ₹31.50 | ₹33.36 | ₹31.50 | ₹33.01 | 61,569 |
| 2026-04-02 | ₹29.00 | ₹32.49 | ₹28.38 | ₹31.46 | 125,063 |
| 2026-04-01 | ₹29.50 | ₹29.50 | ₹27.61 | ₹29.33 | 132,182 |
| 2026-03-30 | ₹29.52 | ₹29.52 | ₹26.52 | ₹26.93 | 293,697 |
| 2026-03-27 | ₹30.41 | ₹31.14 | ₹29.25 | ₹29.53 | 205,275 |
| 2026-03-25 | ₹30.90 | ₹31.84 | ₹30.73 | ₹31.01 | 193,137 |
| 2026-03-24 | ₹31.90 | ₹31.90 | ₹29.57 | ₹29.94 | 107,187 |
| 2026-03-23 | ₹30.76 | ₹32.60 | ₹29.25 | ₹29.47 | 164,535 |
| 2026-03-20 | ₹32.58 | ₹32.58 | ₹30.51 | ₹30.76 | 95,055 |
| 2026-03-19 | ₹31.00 | ₹31.39 | ₹30.42 | ₹30.67 | 103,459 |
| 2026-03-18 | ₹31.21 | ₹32.00 | ₹30.55 | ₹31.20 | 90,709 |
| 2026-03-17 | ₹31.63 | ₹32.08 | ₹31.00 | ₹31.21 | 69,917 |
| 2026-03-16 | ₹31.01 | ₹32.16 | ₹30.86 | ₹31.01 | 75,954 |
| 2026-03-13 | ₹33.45 | ₹33.45 | ₹30.25 | ₹30.91 | 219,759 |
| 2026-03-12 | ₹33.60 | ₹33.89 | ₹32.58 | ₹33.19 | 51,433 |
| 2026-03-11 | ₹33.19 | ₹34.43 | ₹32.82 | ₹33.28 | 78,145 |
| 2026-03-10 | ₹33.15 | ₹33.53 | ₹32.20 | ₹32.81 | 136,895 |
| 2026-03-09 | ₹33.99 | ₹33.99 | ₹32.28 | ₹32.84 | 70,890 |
| 2026-03-06 | ₹34.98 | ₹34.98 | ₹34.00 | ₹34.45 | 36,918 |
| 2026-03-05 | ₹33.80 | ₹35.00 | ₹33.74 | ₹34.53 | 113,203 |
| 2026-03-04 | ₹34.30 | ₹35.51 | ₹33.63 | ₹33.90 | 101,628 |
| 2026-03-02 | ₹33.96 | ₹35.94 | ₹33.96 | ₹35.07 | 123,828 |
| 2026-02-27 | ₹36.73 | ₹37.18 | ₹36.41 | ₹36.67 | 44,761 |
| 2026-02-26 | ₹36.50 | ₹37.39 | ₹36.40 | ₹36.55 | 47,440 |
| 2026-02-25 | ₹36.60 | ₹37.66 | ₹36.60 | ₹36.91 | 41,157 |
| 2026-02-24 | ₹38.00 | ₹38.00 | ₹36.58 | ₹37.05 | 33,372 |
| 2026-02-23 | ₹37.70 | ₹39.13 | ₹37.00 | ₹37.34 | 67,713 |
| 2026-02-20 | ₹37.30 | ₹38.00 | ₹37.09 | ₹37.40 | 41,835 |
| 2026-02-19 | ₹38.00 | ₹38.68 | ₹37.30 | ₹37.63 | 51,116 |
| 2026-02-18 | ₹38.00 | ₹38.39 | ₹37.62 | ₹38.11 | 46,102 |
| 2026-02-17 | ₹38.80 | ₹38.80 | ₹37.60 | ₹37.82 | 55,670 |
| 2026-02-16 | ₹38.59 | ₹39.47 | ₹38.00 | ₹38.12 | 45,111 |
| 2026-02-13 | ₹39.00 | ₹39.60 | ₹37.60 | ₹38.40 | 164,848 |
| 2026-02-12 | ₹41.40 | ₹41.80 | ₹40.00 | ₹41.06 | 60,428 |
| 2026-02-11 | ₹42.10 | ₹42.10 | ₹40.74 | ₹41.02 | 42,377 |
| 2026-02-10 | ₹42.00 | ₹42.00 | ₹40.63 | ₹41.54 | 65,446 |
| 2026-02-09 | ₹42.40 | ₹42.50 | ₹40.60 | ₹41.40 | 86,666 |
| 2026-02-06 | ₹40.98 | ₹41.55 | ₹39.17 | ₹40.90 | 55,402 |
| 2026-02-05 | ₹38.95 | ₹40.47 | ₹38.50 | ₹40.05 | 92,141 |
| 2026-02-04 | ₹39.90 | ₹39.90 | ₹37.80 | ₹38.95 | 62,447 |
| 2026-02-03 | ₹39.00 | ₹39.89 | ₹38.28 | ₹38.52 | 92,240 |
| 2026-02-02 | ₹39.50 | ₹39.50 | ₹36.30 | ₹37.59 | 46,730 |
| 2026-02-01 | ₹40.00 | ₹40.00 | ₹37.00 | ₹38.78 | 44,256 |
| 2026-01-30 | ₹38.40 | ₹39.00 | ₹37.17 | ₹38.67 | 39,024 |
| 2026-01-29 | ₹38.00 | ₹40.39 | ₹37.26 | ₹38.14 | 69,134 |
| 2026-01-28 | ₹36.50 | ₹38.88 | ₹36.50 | ₹38.57 | 49,786 |
| 2026-01-27 | ₹37.41 | ₹37.94 | ₹36.45 | ₹36.86 | 60,824 |
| 2026-01-23 | ₹39.94 | ₹39.94 | ₹37.31 | ₹37.51 | 32,506 |
| 2026-01-22 | ₹37.30 | ₹39.87 | ₹37.02 | ₹38.64 | 64,561 |
| 2026-01-21 | ₹37.47 | ₹37.89 | ₹37.00 | ₹37.56 | 61,200 |
| 2026-01-20 | ₹38.00 | ₹38.02 | ₹36.98 | ₹37.47 | 105,557 |
| 2026-01-19 | ₹38.01 | ₹39.00 | ₹37.83 | ₹38.11 | 130,279 |
| 2026-01-16 | ₹40.60 | ₹40.80 | ₹39.14 | ₹39.45 | 65,167 |
| 2026-01-14 | ₹39.95 | ₹40.95 | ₹39.36 | ₹40.62 | 40,410 |
| 2026-01-13 | ₹40.20 | ₹40.38 | ₹39.51 | ₹39.81 | 41,035 |
| 2026-01-12 | ₹40.00 | ₹40.53 | ₹39.00 | ₹39.37 | 94,774 |
| 2026-01-09 | ₹40.56 | ₹41.41 | ₹40.10 | ₹40.53 | 60,883 |
| 2026-01-08 | ₹41.50 | ₹41.61 | ₹40.25 | ₹40.56 | 53,069 |
| 2026-01-07 | ₹41.74 | ₹42.00 | ₹41.00 | ₹41.23 | 75,441 |
| 2026-01-06 | ₹42.59 | ₹42.59 | ₹41.51 | ₹41.74 | 34,799 |
| 2026-01-05 | ₹42.77 | ₹43.20 | ₹42.00 | ₹42.45 | 42,502 |
| 2026-01-02 | ₹41.40 | ₹42.98 | ₹41.40 | ₹42.69 | 51,241 |
| 2026-01-01 | ₹41.80 | ₹41.80 | ₹41.02 | ₹41.34 | 45,622 |
HP Adhesives Share Price Performance Analysis (Dec 2021 - Jun 2026)
HPAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-14.13%
₹41.34 → ₹35.50
Year to Date
Price Volatility
8.91%
Low Volatility
Year to Date
Average Daily Volume
85,234
Year to Date Average
NSE Exchange
HP Adhesives Share Price History – Frequently Asked Questions
Common questions about HPAL historical data and records. For live price, key ratios and fundamentals, see HPAL share price screener.
What is the all-time high share price of HP Adhesives (HPAL)?
The all-time high share price of HP Adhesives was ₹131.0 recorded on February 06, 2024 on the NSE exchange.
What is the all-time low share price of HP Adhesives (HPAL)?
The all-time low share price of HP Adhesives was ₹26.52 recorded on March 30, 2026 on the NSE exchange.
How can I download HPAL historical share price data?
You can download HP Adhesives historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HPAL shares?
The highest trading volume day for HP Adhesives was 8,181,675 shares traded on January 10, 2022 on the NSE exchange, with share price at ₹95.35.