NSE, HPAL End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, HPAL: HP Adhesives Limited

04 Sep 2025

LAST: 45.74	CHANGE: 0.40	OPEN: 45.60	HIGH: 47.00	ASK: 0.00	VOLUME: 106.7K
LAST: 45.74	CHG(%): 0.88	PREV: 45.34	LOW: 45.60	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
04 Sep 25	45.60	47.00	45.60	45.74	106.7K
03 Sep 25	45.60	46.25	45.00	45.34	103K
02 Sep 25	45.82	46.98	45.00	45.38	174.1K
01 Sep 25	46.11	46.40	44.95	45.82	83.8K
29 Aug 25	46.30	46.38	45.35	46.13	77.8K
28 Aug 25	46.30	46.51	45.61	46.08	41.3K
27 Aug 25	46.08	46.08	46.08	46.08	0
26 Aug 25	46.30	46.97	46.00	46.08	69.2K
25 Aug 25	47.07	47.29	46.60	46.76	49.6K
22 Aug 25	47.20	47.25	46.16	47.07	73.2K

COMPANY PROFILE

Name:	HP Adhesives Limited
About:	HP Adhesives Limited manufactures and distributes consumer adhesives and sealants in India and internationally. Its products include PVC, cPVC and uPVC solvent cement; synthetic rubber adhesives; PVA adhesives; silicone sealant; and black and white sealants, pipe lubricant, and gasket shellacs. HP Adhesives Limited offers ancillary products, such as ball valves, teflon tapes, masking tapes, and plumbing accessories. The company sells its products through a network of distributors and retailers. HP Adhesives Limited was founded in 1987 and is based in Mumbai, India.
Sector:	Basic Materials
Industry:	Specialty Chemicals
Address:	501,C Wing Business Square, Mumbai, India, 400093
Website:	https://www.hpadhesives.com
ISIN:	INE0GSL01024

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	25.10
Price to Book:	2.33
Price to Sales:	1.64
EBITDA:	251.62M
Shares:	91.87M
Market Cap:	4.202B

TECHNICAL INDICATORS

MA5:	45.68
MA10:	46.05
MA20:	46.46
MA50:	48.92
MA100:	50.27
MA200:	55.19
STO9:	20.51
STO14:	15.27
RSI14:	46.22
WPR14:	-76.88
MTM14:	-0.39
ROC14:	-0.01
ATR:	1.23
Week High:	47.00
Week Low:	44.95
Month High:	49.82
Month Low:	43.65
Year High:	101.49
Year Low:	42.65
Volatility:	9.09

RECENT SPLITS

Date	Ratio
09 Nov 2023	5-1

RECENT DIVIDENDS

Date	Amount
13 Sep 2024	$0.30