Stock listing

NSE:HPAL HP Adhesives Ltd. Share Price

Home listing (NSE) of HP Adhesives Ltd.

Follow HP Adhesives Ltd. into a list and get an email when it puts out news.

Share price · NSE:HPAL

₹31.55 INR +1.20 (+4.0%)

Close on Nov 2, 2026

Past year -39.6% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₹30.25 – ₹32.69 INRNov 2, 2026
Volume: 34,687 sharesNov 2, 2026
Market cap: ₹2.90B INRAt the close on Nov 2, 2026 · price × 91.87M shares outstanding
52-week range: ₹26.52 – ₹53.00 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₹3.01M INRMedian day 44,184 shares · 2 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
NSE:HPAL · Home	₹31.55 INR	+1.20 (+4.0%)	34,687	₹30.55	₹32.69	₹30.25	₹30.35	Close on Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:HPAL · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₹31.55	+1.20	+4.0%	₹30.55	₹32.69	₹30.25	34,687
Fri, Oct 30	₹30.35	-2.54	-7.7%	₹32.70	₹33.05	₹29.35	51,982
Thu, Oct 29	₹32.89	-0.10	-0.3%	₹32.99	₹33.48	₹32.02	24,878
Wed, Oct 28	₹32.99	+0.54	+1.7%	₹32.89	₹33.48	₹31.50	25,915
Tue, Oct 27	₹32.45	+2.33	+7.7%	₹30.69	₹32.90	₹30.00	23,584
Mon, Oct 26	₹30.12	+0.19	+0.6%	₹30.00	₹30.48	₹28.32	30,143
Fri, Oct 23	₹29.93	-2.09	-6.5%	₹32.66	₹32.66	₹29.30	73,631
Thu, Oct 22	₹32.02	-0.47	-1.4%	₹32.88	₹32.88	₹31.45	44,184
Wed, Oct 21	₹32.49	-1.65	-4.8%	₹34.50	₹34.50	₹32.36	62,965
Mon, Oct 19	₹34.14	-0.05	-0.1%	₹34.19	₹34.98	₹33.21	30,592
Fri, Oct 16	₹34.19	+0.37	+1.1%	₹34.50	₹34.69	₹34.00	20,241
Thu, Oct 15	₹33.82	-0.23	-0.7%	₹34.05	₹34.44	₹33.51	13,741
Wed, Oct 14	₹34.05	-0.20	-0.6%	₹34.25	₹34.50	₹33.05	37,516
Tue, Oct 13	₹34.25	+0.32	+0.9%	₹33.60	₹34.44	₹33.60	19,925
Mon, Oct 12	₹33.93	+0.03	+0.1%	₹33.51	₹34.47	₹33.51	30,807
Fri, Oct 9	₹33.90	+0.40	+1.2%	₹33.50	₹34.24	₹32.99	37,743
Thu, Oct 8	₹33.50	-1.12	-3.2%	₹34.62	₹35.18	₹32.16	106,645
Wed, Oct 7	₹34.62	+0.25	+0.7%	₹34.37	₹35.01	₹33.73	52,439
Tue, Oct 6	₹34.37	+0.47	+1.4%	₹34.40	₹34.69	₹33.30	43,421
Mon, Oct 5	₹33.90	+0.09	+0.3%	₹34.47	₹35.49	₹33.30	39,685
Fri, Oct 2	₹33.81	0.00	0.0%	₹33.81	₹33.81	₹33.81	0
Thu, Oct 1	₹33.81	-0.02	-0.1%	₹33.83	₹34.25	₹33.17	51,014
Wed, Sep 30	₹33.83	-0.61	-1.8%	₹34.20	₹35.58	₹33.36	36,913
Tue, Sep 29	₹34.44	-0.33	-0.9%	₹34.50	₹35.99	₹34.10	35,257
Mon, Sep 28	₹34.77	-0.19	-0.5%	₹34.90	₹35.00	₹34.51	22,321
Fri, Sep 25	₹34.96	-0.64	-1.8%	₹35.05	₹36.00	₹34.56	41,928
Thu, Sep 24	₹35.60	-0.05	-0.1%	₹36.19	₹36.58	₹35.02	27,216
Wed, Sep 23	₹35.65	+0.26	+0.7%	₹35.26	₹36.85	₹35.05	35,795
Tue, Sep 22	₹35.39	-0.54	-1.5%	₹36.65	₹36.65	₹35.26	27,400
Mon, Sep 21	₹35.93	+1.17	+3.4%	₹34.65	₹36.32	₹34.65	71,507
Fri, Sep 18	₹34.76	-0.07	-0.2%	₹34.83	₹35.40	₹34.61	28,109
Thu, Sep 17	₹34.83	-0.81	-2.3%	₹36.00	₹36.00	₹34.36	37,616
Wed, Sep 16	₹35.64	+0.23	+0.6%	₹35.36	₹36.88	₹34.40	52,106
Tue, Sep 15	₹35.41	-2.50	-6.6%	₹38.00	₹38.65	₹35.00	64,781
Mon, Sep 14	₹37.91	0.00	0.0%	₹37.91	₹37.91	₹37.91	0
Fri, Sep 11	₹37.91	+1.30	+3.6%	₹37.50	₹39.82	₹37.00	620,683
Thu, Sep 10	₹36.61	+0.94	+2.6%	₹35.10	₹37.00	₹34.00	76,830
Wed, Sep 9	₹35.67	+0.25	+0.7%	₹35.59	₹36.07	₹35.12	61,671
Tue, Sep 8	₹35.42	-0.28	-0.8%	₹35.50	₹36.18	₹35.17	57,000
Mon, Sep 7	₹35.70	+0.12	+0.3%	₹35.49	₹36.00	₹34.52	41,013
Fri, Sep 4	₹35.58	+0.18	+0.5%	₹36.20	₹36.49	₹34.70	59,982
Thu, Sep 3	₹35.40	+0.39	+1.1%	₹34.30	₹36.10	₹34.30	55,030
Wed, Sep 2	₹35.01	+0.08	+0.2%	₹34.93	₹35.50	₹34.40	45,020
Tue, Sep 1	₹34.93	-0.07	-0.2%	₹35.49	₹35.49	₹34.20	35,587
Mon, Aug 31	₹35.00	+0.14	+0.4%	₹34.69	₹35.43	₹34.07	47,825
Fri, Aug 28	₹34.86	+0.23	+0.7%	₹34.00	₹35.62	₹34.00	66,287
Thu, Aug 27	₹34.63	-0.09	-0.3%	₹34.79	₹35.99	₹34.31	66,278
Wed, Aug 26	₹34.72	-0.39	-1.1%	₹35.00	₹35.82	₹34.35	50,504
Tue, Aug 25	₹35.11	+0.61	+1.8%	₹33.82	₹35.89	₹33.82	50,607
Mon, Aug 24	₹34.50	-0.53	-1.5%	₹34.08	₹36.50	₹34.08	30,479
Fri, Aug 21	₹35.03	+0.55	+1.6%	₹34.48	₹35.40	₹34.48	35,596
Thu, Aug 20	₹34.48	-0.03	-0.1%	₹34.51	₹35.00	₹33.60	60,851
Wed, Aug 19	₹34.51	-0.16	-0.5%	₹34.67	₹35.50	₹34.00	79,179
Tue, Aug 18	₹34.67	-0.97	-2.7%	₹35.79	₹35.79	₹34.51	43,228
Mon, Aug 17	₹35.64	+0.49	+1.4%	₹35.05	₹35.97	₹34.51	68,807
Fri, Aug 14	₹35.15	-2.18	-5.8%	₹36.89	₹36.89	₹35.00	91,699
Thu, Aug 13	₹37.33	-3.09	-7.6%	₹39.94	₹39.94	₹36.40	181,211
Wed, Aug 12	₹40.42	+1.48	+3.8%	₹41.50	₹42.60	₹39.25	1,285,237
Tue, Aug 11	₹38.94	+5.40	+16.1%	₹33.80	₹39.56	₹33.27	454,497
Mon, Aug 10	₹33.54	-0.62	-1.8%	₹33.70	₹34.90	₹33.00	80,811
Fri, Aug 7	₹34.16	-0.99	-2.8%	₹35.64	₹35.64	₹33.66	53,779
Thu, Aug 6	₹35.15	+1.13	+3.3%	₹34.88	₹35.32	₹33.60	42,143
Wed, Aug 5	₹34.02	-0.05	-0.1%	₹34.69	₹34.90	₹33.65	39,891
Tue, Aug 4	₹34.07	+0.77	+2.3%	₹34.48	₹34.48	₹33.20	61,202
Mon, Aug 3	₹33.30	+0.74	+2.3%	₹32.56	₹34.00	₹32.56	49,769

Ticker: NSE:HPAL
Asset type: Stock
Sector: Chemicals & materials
Industry: Chemicals
Exchange: NSE
Currency: INR

Latest news

Press Release May 12 2022

May 12, 2022

All HP Adhesives Ltd. news

Decks

Bharat Connect Conference: Rising Star Virtual 2025
Conference · 15 slides · Mar 21, 2025
Bharat Connect Conference 2024
Conference · 14 slides · Sep 18, 2024
Nuvama Home Decor Conference 2023
Conference · 19 slides · Sep 15, 2023

HP Adhesives Ltd. on 6ix

Sector: Chemicals & materials
Industry: Chemicals
News releases: 1 in all · newest May 13, 2022 · oldest 2022
Decks: 3 decks · latest Mar 21, 2025

Where HP Adhesives Ltd. is listed

Listing	Exchange	Country	Currency
NSE:HPAL · Home listing · This page	NSE	India	INR
BSE:HPAL	BSE	India	INR