Stock listing
BSE:HINDADH Hindustan Adhesives Limited Share Price
Home listing (BSE) of Hindustan Adhesives Limited
Follow Hindustan Adhesives Limited into a list and get an email when it puts out news.
Share price · BSE:HINDADH
₹370.40 INR +4.40 (+1.2%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹370.20 – ₹370.40 INRNov 2, 2026
- Volume
- 11 sharesNov 2, 2026
- 52-week range
- ₹247.60 – ₹402.65 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹868,252 INRMedian day 427 shares · 6 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| BSE:HINDADH · Home | ₹370.40 INR | +4.40 (+1.2%) | 11 | ₹370.20 | ₹370.40 | ₹370.20 | ₹366.00 | Close on Nov 2, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:HINDADH · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹370.40 | +4.40 | +1.2% | ₹370.20 | ₹370.40 | ₹370.20 | 11 | |
| ₹366.00 | 0.00 | 0.0% | ₹366.00 | ₹366.00 | ₹366.00 | 0 | |
| ₹366.00 | 0.00 | 0.0% | ₹366.00 | ₹366.00 | ₹366.00 | 0 | |
| ₹366.00 | -29.00 | -7.3% | ₹393.95 | ₹393.95 | ₹362.00 | 821 | |
| ₹395.00 | +11.90 | +3.1% | ₹383.10 | ₹395.00 | ₹383.05 | 142 | |
| ₹383.10 | 0.00 | 0.0% | ₹383.10 | ₹383.10 | ₹383.10 | 0 | |
| ₹383.10 | -9.85 | -2.5% | ₹378.05 | ₹386.00 | ₹365.90 | 281 | |
| ₹392.95 | +8.15 | +2.1% | ₹395.00 | ₹395.00 | ₹390.65 | 8,025 | |
| ₹384.80 | -0.20 | -0.1% | ₹385.00 | ₹385.00 | ₹380.05 | 800 | |
| ₹385.00 | -3.00 | -0.8% | ₹385.05 | ₹385.05 | ₹385.00 | 301 | |
| ₹388.00 | +1.15 | +0.3% | ₹389.00 | ₹389.00 | ₹388.00 | 107 | |
| ₹386.85 | -3.45 | -0.9% | ₹383.10 | ₹387.00 | ₹382.35 | 386 | |
| ₹390.30 | +5.30 | +1.4% | ₹393.80 | ₹393.80 | ₹385.50 | 113 | |
| ₹385.00 | 0.00 | 0.0% | ₹385.00 | ₹385.00 | ₹385.00 | 0 | |
| ₹385.00 | +5.00 | +1.3% | ₹380.50 | ₹387.90 | ₹380.50 | 149 | |
| ₹380.00 | +6.75 | +1.8% | ₹380.00 | ₹389.00 | ₹380.00 | 245 | |
| ₹373.25 | -0.95 | -0.3% | ₹373.25 | ₹373.25 | ₹373.25 | 99 | |
| ₹374.20 | 0.00 | 0.0% | ₹374.20 | ₹374.20 | ₹374.20 | 1 | |
| ₹374.20 | -13.10 | -3.4% | ₹391.95 | ₹391.95 | ₹370.20 | 62 | |
| ₹387.30 | -1.95 | -0.5% | ₹387.30 | ₹387.35 | ₹378.05 | 440 | |
| ₹389.25 | +9.20 | +2.4% | ₹377.00 | ₹389.50 | ₹377.00 | 68 | |
| ₹380.05 | 0.00 | 0.0% | ₹380.05 | ₹380.05 | ₹380.05 | 0 | |
| ₹380.05 | +4.00 | +1.1% | ₹378.10 | ₹380.05 | ₹378.10 | 26 | |
| ₹376.05 | -13.95 | -3.6% | ₹393.90 | ₹393.90 | ₹376.00 | 432 | |
| ₹390.00 | +13.10 | +3.5% | ₹390.00 | ₹390.00 | ₹390.00 | 5 | |
| ₹376.90 | -5.10 | -1.3% | ₹378.20 | ₹378.20 | ₹365.10 | 364 | |
| ₹382.00 | -2.40 | -0.6% | ₹394.95 | ₹394.95 | ₹380.00 | 201 | |
| ₹384.40 | -2.65 | -0.7% | ₹379.35 | ₹389.25 | ₹370.25 | 824 | |
| ₹387.05 | +4.05 | +1.1% | ₹382.90 | ₹388.00 | ₹380.00 | 1,350 | |
| ₹383.00 | 0.00 | 0.0% | ₹383.00 | ₹383.00 | ₹383.00 | 0 | |
| ₹383.00 | +3.55 | +0.9% | ₹378.90 | ₹383.00 | ₹372.00 | 335 | |
| ₹379.45 | +2.70 | +0.7% | ₹372.00 | ₹380.00 | ₹365.05 | 673 | |
| ₹376.75 | +11.75 | +3.2% | ₹365.00 | ₹376.95 | ₹365.00 | 944 | |
| ₹365.00 | -1.20 | -0.3% | ₹366.20 | ₹366.20 | ₹358.15 | 247 | |
| ₹366.20 | +4.20 | +1.2% | ₹365.15 | ₹366.20 | ₹354.40 | 1,214 | |
| ₹362.00 | -5.80 | -1.6% | ₹384.75 | ₹384.75 | ₹361.00 | 292 | |
| ₹367.80 | +8.35 | +2.3% | ₹363.75 | ₹377.00 | ₹363.75 | 176 | |
| ₹359.45 | -7.50 | -2.0% | ₹361.60 | ₹368.90 | ₹356.00 | 1,584 | |
| ₹366.95 | -6.45 | -1.7% | ₹377.15 | ₹377.15 | ₹364.00 | 312 | |
| ₹373.40 | +14.50 | +4.0% | ₹365.00 | ₹374.00 | ₹365.00 | 941 | |
| ₹358.90 | +4.45 | +1.3% | ₹351.35 | ₹359.05 | ₹350.00 | 1,931 | |
| ₹354.45 | +5.55 | +1.6% | ₹348.80 | ₹357.00 | ₹346.10 | 1,002 | |
| ₹348.90 | -3.10 | -0.9% | ₹344.00 | ₹351.10 | ₹344.00 | 148 | |
| ₹352.00 | +4.35 | +1.3% | ₹348.10 | ₹383.80 | ₹348.10 | 1,494 | |
| ₹347.65 | -7.55 | -2.1% | ₹352.00 | ₹354.10 | ₹345.00 | 316 | |
| ₹355.20 | +3.50 | +1.0% | ₹353.50 | ₹364.10 | ₹350.05 | 427 | |
| ₹351.70 | -4.95 | -1.4% | ₹353.00 | ₹356.65 | ₹348.75 | 1,747 | |
| ₹356.65 | +0.65 | +0.2% | ₹361.40 | ₹361.40 | ₹353.05 | 783 | |
| ₹356.00 | +2.00 | +0.6% | ₹350.00 | ₹359.50 | ₹350.00 | 1,840 | |
| ₹354.00 | -17.45 | -4.7% | ₹370.60 | ₹370.85 | ₹351.45 | 7,661 | |
| ₹371.45 | -13.65 | -3.5% | ₹390.00 | ₹392.95 | ₹369.15 | 10,286 | |
| ₹385.10 | +49.55 | +14.8% | ₹366.00 | ₹402.65 | ₹355.20 | 76,535 | |
| ₹335.55 | +55.90 | +20.0% | ₹335.55 | ₹335.55 | ₹335.55 | 7,715 | |
| ₹279.65 | -1.70 | -0.6% | ₹282.00 | ₹291.90 | ₹275.00 | 2,338 | |
| ₹281.35 | +7.60 | +2.8% | ₹278.00 | ₹283.60 | ₹272.00 | 918 | |
| ₹273.75 | -1.95 | -0.7% | ₹275.70 | ₹282.70 | ₹271.00 | 1,532 | |
| ₹275.70 | -1.95 | -0.7% | ₹276.00 | ₹278.00 | ₹271.50 | 1,431 | |
| ₹277.65 | -5.25 | -1.9% | ₹281.05 | ₹295.85 | ₹262.05 | 3,368 | |
| ₹282.90 | +15.60 | +5.8% | ₹268.60 | ₹296.00 | ₹264.00 | 1,853 | |
| ₹267.30 | -0.10 | 0.0% | ₹267.40 | ₹269.35 | ₹265.00 | 1,308 | |
| ₹267.40 | +1.00 | +0.4% | ₹258.20 | ₹269.75 | ₹258.20 | 1,578 | |
| ₹266.40 | +3.50 | +1.3% | ₹260.05 | ₹266.90 | ₹260.05 | 847 | |
| ₹262.90 | +2.90 | +1.1% | ₹266.95 | ₹266.95 | ₹262.10 | 345 |
- Ticker
- BSE:HINDADH
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 12, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 12, 2026
Closed ₹385.00 (0.0%) on Oct 13, 2026
Hindustan Adhesives Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹389.25 (+2.4%) on Oct 1, 2026
Announcement under Regulation 30 (LODR)-Change in Management
Sep 30, 2026
Closed ₹389.25 (+2.4%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹389.25 (+2.4%) on Oct 1, 2026
Hindustan Adhesives Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹376.05 (-3.6%) on Sep 28, 2026
Hindustan Adhesives Limited Press Release Sep 09 2026
Sep 9, 2026
Closed ₹362.00 (-1.6%) on Sep 9, 2026
Hindustan Adhesives Limited Press Release Aug 27 2026
Aug 27, 2026
Closed ₹347.65 (-2.1%) on Aug 27, 2026
Hindustan Adhesives Limited Press Release Aug 25 2026
Aug 25, 2026
Closed ₹351.70 (-1.4%) on Aug 25, 2026
Hindustan Adhesives Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹335.55 (+20.0%) on Aug 17, 2026
Hindustan Adhesives Limited Press Release Aug 10 2026
Aug 10, 2026
Closed ₹277.65 (-1.9%) on Aug 10, 2026
Hindustan Adhesives Limited on 6ix
- News releases
- 27 in the last 12 months · 59 in all · newest Oct 12, 2026 · oldest 2024
Where Hindustan Adhesives Limited is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| BSE:HINDADH · Home listing · This page | BSE | India | INR |
| NSE:HINDADH | NSE | India | INR |
Log in to ask 6ix AI your own questions about Hindustan Adhesives Limited.