NSE · HINDADH · stock
Hindustan Adhesives Limited (HINDADH) stock price history
Every NSE trading session of Hindustan Adhesives Limited from Aug 18, 2026 to Nov 13, 2026: 56 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HINDADH adjusted close, 2026 to 2026
- ₹396.50
- All time high, 2026
- ₹410.00
- 52 week high, ₹342.00 low
- 56
- Daily sessions since 2026
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
HINDADH key facts
- Hindustan Adhesives Limited (HINDADH) closed at ₹392.10 on Nov 13, 2026 on NSE.
- HINDADH's all time high close is ₹396.50, set on Nov 11, 2026; its all time low close is ₹346.10 on Sep 1, 2026.
- HINDADH's 52 week range is ₹342.00 to ₹410.00.
- HINDADH's deepest drawdown was -10.2% from Aug 18, 2026 to Sep 1, 2026.
- DataCedar holds 56 daily sessions of HINDADH history from Aug 18, 2026 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HINDADH price chart, 2026 to 2026
HINDADH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | n/a |
| 6 months | n/a |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 18, 2026 | +1.7% |
HINDADH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹396.50 on Nov 11, 2026
- All time low close
- ₹346.10 on Sep 1, 2026
- 52 week high
- ₹410.00 on Nov 11, 2026
- 52 week low
- ₹342.00 on Aug 20, 2026
- Deepest drawdown
- -10.2% from Aug 18, 2026 to Sep 1, 2026, recovered Sep 24, 2026
- Best single session
- +3.9% on Sep 2, 2026
- Worst single session
- -5.1% on Aug 20, 2026
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 51%
HINDADH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Aug 18, 2026; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹372.90 | ₹410.00 | ₹342.00 | ₹392.10 | n/a | 407.4K | 56 |
HINDADH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹392.10 | +3.9% |
| October 2026 | ₹377.30 | -2.1% |
| September 2026 | ₹385.40 | +10.8% |
| August 2026 | ₹347.80 | n/a |
About the HINDADH data
Daily bars. 56 sessions from Aug 18, 2026 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 18, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AHINDADH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- HIKAL Hikal Limited
- HILINFRA Highway Infrastructure Limited
- HILTON Hilton Metal Forging Limited
- HIMATSEIDE Himatsingka Seide Limited
- HINDALCO Hindalco Industries Limited
- HINDALUMI Hind Aluminium Industries Limited
- HINDCOMPOS Hindustan Composites Limited
- HINDCON Hindcon Chemicals Limited
Common questions
HINDADH share price history
