open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Aug 24, 2026 - 1:28PM >>   ABB 7525.8 [ 1.54 ]ACC 1299.65 [ -0.62 ]AMBUJA CEM 408 [ -1.66 ]ASIAN PAINTS 2628.6 [ -0.44 ]AXIS BANK 1233.9 [ -0.99 ]BAJAJ AUTO 11799.45 [ 0.68 ]BANKOFBARODA 240.55 [ -2.29 ]BHARTI AIRTE 1934.3 [ -0.65 ]BHEL 410.2 [ -0.53 ]BPCL 312.1 [ 0.35 ]BRITANIAINDS 5314 [ -0.93 ]CIPLA 1425.5 [ -0.05 ]COAL INDIA 406.85 [ 0.46 ]COLGATEPALMO 1877.25 [ -0.67 ]DABUR INDIA 396.85 [ -0.44 ]DLF 686.85 [ 1.25 ]DRREDDYSLAB 1187.15 [ 1.03 ]GAIL 172.6 [ 0.41 ]GRASIM INDS 3289 [ -0.57 ]HCLTECHNOLOG 1319 [ 1.15 ]HDFC BANK 726.25 [ -0.17 ]HEROMOTOCORP 5685 [ -0.44 ]HIND.UNILEV 2012.7 [ -0.21 ]HINDALCO 1049.5 [ 1.18 ]ICICI BANK 1414.45 [ -0.32 ]INDIANHOTELS 726.2 [ -0.99 ]INDUSINDBANK 1013.35 [ 0.92 ]INFOSYS 1134.55 [ 1.30 ]ITC LTD 267.85 [ -0.72 ]JINDALSTLPOW 1138.5 [ 0.93 ]KOTAK BANK 399.65 [ -0.78 ]L&T 4088 [ 0.00 ]LUPIN 2187.55 [ -0.25 ]MAH&MAH 3424.95 [ 0.23 ]MARUTI SUZUK 13517.55 [ -0.46 ]MTNL 26.56 [ -0.90 ]NESTLE 1461.6 [ -1.11 ]NIIT 96.2 [ 2.70 ]NMDC 86.02 [ 1.98 ]NTPC 338.9 [ -0.34 ]ONGC 236.15 [ -0.21 ]PNB 115.75 [ -0.56 ]POWER GRID 268.65 [ -1.34 ]RIL 1307.2 [ -0.52 ]SBI 1034.15 [ -1.08 ]SESA GOA 275.2 [ -1.22 ]SHIPPINGCORP 289.4 [ -0.43 ]SUNPHRMINDS 1921 [ 1.06 ]TATA CHEM 626.25 [ -0.29 ]TATA GLOBAL 1055 [ 0.52 ]TATA MOTORS 314.15 [ -1.12 ]TATA STEEL 185.05 [ 1.34 ]TATAPOWERCOM 372.35 [ -0.67 ]TCS 2296.25 [ -0.08 ]TECH MAHINDR 1587 [ 0.25 ]ULTRATECHCEM 11547.45 [ -0.03 ]UNITED SPIRI 1550 [ -0.32 ]WIPRO 182.8 [ 1.27 ]ZEETELEFILMS 105.5 [ -1.91 ] 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   ` 354.80   Open: 361.40   Today's Range 354.80
361.40
-1.20 ( -0.34 %) Prev Close: 356.00 52 Week Range 247.60
402.65
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 402.65 18/08/2026 247.60 30/03/2026
NSE 402.65 18/08/2026 335.55 17/08/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
21/08/2026402.6518/08/2026335.5517/08/2026
14/08/2026295.8510/08/2026262.0510/08/2026
07/08/2026296.0007/08/2026258.0005/08/2026
31/07/2026266.7531/07/2026248.7028/07/2026
24/07/2026272.9524/07/2026252.0020/07/2026
17/07/2026288.8015/07/2026260.1017/07/2026
10/07/2026268.4006/07/2026259.0008/07/2026
03/07/2026293.0029/06/2026248.5029/06/2026
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
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