open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Jun 25, 2026 >>   ABB 6994.05 [ 0.51 ]ACC 1338.7 [ -0.53 ]AMBUJA CEM 423.6 [ -0.76 ]ASIAN PAINTS 2645.85 [ -0.80 ]AXIS BANK 1376.55 [ -0.55 ]BAJAJ AUTO 9842 [ 0.95 ]BANKOFBARODA 279.25 [ -0.21 ]BHARTI AIRTE 1850.15 [ -1.43 ]BHEL 402.4 [ -0.16 ]BPCL 309.85 [ -1.85 ]BRITANIAINDS 5237.25 [ -0.47 ]CIPLA 1440.3 [ 0.21 ]COAL INDIA 435.4 [ -1.44 ]COLGATEPALMO 1992.5 [ 1.31 ]DABUR INDIA 423.85 [ -0.06 ]DLF 621.6 [ 0.63 ]DRREDDYSLAB 1350 [ 1.63 ]GAIL 172.75 [ -1.26 ]GRASIM INDS 3125.95 [ -0.09 ]HCLTECHNOLOG 1101.45 [ -1.07 ]HDFC BANK 796.05 [ 0.37 ]HEROMOTOCORP 4896.55 [ 0.00 ]HIND.UNILEV 2173.25 [ 0.72 ]HINDALCO 952.7 [ -2.44 ]ICICI BANK 1387.9 [ 1.01 ]INDIANHOTELS 720.1 [ -0.70 ]INDUSINDBANK 918.8 [ -0.93 ]INFOSYS 1041.4 [ -1.42 ]ITC LTD 290.05 [ -0.07 ]JINDALSTLPOW 1058.9 [ -2.87 ]KOTAK BANK 409 [ 0.74 ]L&T 4219.95 [ 0.90 ]LUPIN 2342.15 [ -1.08 ]MAH&MAH 3181.8 [ 3.82 ]MARUTI SUZUK 13741.75 [ 3.69 ]MTNL 30.13 [ -1.63 ]NESTLE 1403.05 [ 1.52 ]NIIT 100.58 [ -2.81 ]NMDC 84.85 [ -0.95 ]NTPC 352.15 [ -1.36 ]ONGC 233.2 [ -2.85 ]PNB 107.85 [ 0.14 ]POWER GRID 283.95 [ -2.36 ]RIL 1318.25 [ 0.35 ]SBI 1045.15 [ 1.01 ]SESA GOA 273.4 [ -3.19 ]SHIPPINGCORP 311.9 [ -3.45 ]SUNPHRMINDS 1862.15 [ -0.67 ]TATA CHEM 746.25 [ 2.56 ]TATA GLOBAL 1131.05 [ 3.01 ]TATA MOTORS 353.2 [ 1.03 ]TATA STEEL 188.7 [ -0.76 ]TATAPOWERCOM 389.05 [ -0.97 ]TCS 2095.6 [ -0.62 ]TECH MAHINDR 1436.65 [ -1.68 ]ULTRATECHCEM 11493.3 [ 0.48 ]UNITED SPIRI 1384.65 [ 1.90 ]WIPRO 175 [ 0.32 ]ZEETELEFILMS 111.37 [ -3.64 ] BSE NSE
Hindustan Adhesives Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 514428ISIN: INE074C01013INDUSTRY: Plastics - Sheets/Films

BSE   ` 302.75   Open: 309.95   Today's Range 300.00
309.95
-2.95 ( -0.97 %) Prev Close: 305.70 52 Week Range 247.60
359.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 359.00 18/09/2025 247.60 30/03/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
25/06/2026313.0022/06/2026296.1024/06/2026
19/06/2026324.9015/06/2026290.0017/06/2026
12/06/2026314.7508/06/2026295.5011/06/2026
05/06/2026321.4501/06/2026305.0001/06/2026
29/05/2026319.5025/05/2026301.0027/05/2026
22/05/2026318.0018/05/2026300.0518/05/2026
15/05/2026323.9012/05/2026305.0015/05/2026
08/05/2026325.5006/05/2026315.0006/05/2026
30/04/2026323.7529/04/2026301.3527/04/2026
24/04/2026314.6020/04/2026295.2023/04/2026
17/04/2026314.8517/04/2026292.1013/04/2026
10/04/2026307.7009/04/2026283.0006/04/2026
02/04/2026297.0001/04/2026247.6030/03/2026
27/03/2026304.0027/03/2026255.5527/03/2026
20/03/2026306.0018/03/2026280.0017/03/2026
13/03/2026308.7012/03/2026280.0012/03/2026
06/03/2026302.9502/03/2026277.0004/03/2026
27/02/2026312.9524/02/2026280.0024/02/2026
20/02/2026314.3016/02/2026293.0019/02/2026
13/02/2026318.0012/02/2026295.4513/02/2026
06/02/2026318.7501/02/2026278.0501/02/2026
30/01/2026312.0029/01/2026287.0028/01/2026
23/01/2026323.9021/01/2026286.1020/01/2026
16/01/2026322.6513/01/2026285.6014/01/2026
09/01/2026327.8506/01/2026309.8009/01/2026
02/01/2026328.0002/01/2026310.0029/12/2025
31/12/2025327.9031/12/2025310.0029/12/2025
26/12/2025322.9524/12/2025308.0026/12/2025
19/12/2025324.9017/12/2025300.0018/12/2025
12/12/2025327.9010/12/2025294.0011/12/2025
05/12/2025337.0003/12/2025320.9004/12/2025
28/11/2025344.9027/11/2025322.7024/11/2025
21/11/2025347.0020/11/2025321.0018/11/2025
14/11/2025309.9014/11/2025286.9011/11/2025
07/11/2025311.3003/11/2025289.0506/11/2025
31/10/2025320.8028/10/2025300.0028/10/2025
24/10/2025327.8023/10/2025296.0024/10/2025
17/10/2025324.7514/10/2025311.3513/10/2025
10/10/2025328.0006/10/2025305.0010/10/2025
03/10/2025342.9029/09/2025325.6030/09/2025
26/09/2025357.0022/09/2025328.0026/09/2025
19/09/2025359.0018/09/2025311.1015/09/2025
12/09/2025328.6508/09/2025316.1010/09/2025
05/09/2025329.8005/09/2025316.0501/09/2025
29/08/2025323.0025/08/2025302.6028/08/2025
22/08/2025328.9019/08/2025313.3518/08/2025
14/08/2025320.0013/08/2025305.0013/08/2025
08/08/2025326.7504/08/2025307.1008/08/2025
01/08/2025331.6530/07/2025312.0529/07/2025
25/07/2025334.1524/07/2025320.0022/07/2025
18/07/2025335.0018/07/2025319.0514/07/2025
11/07/2025343.7508/07/2025322.3511/07/2025
04/07/2025357.9503/07/2025310.0004/07/2025
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. Attention Investors : Prevent Unauthorized transactions in your Trading /Demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.   |   III. Attention Investors : KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (Broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month........... Issued in the interest of Investors

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion