Hindusthan National Glass & Industries Limited (BOM:515145)
India · Delayed Price · Currency is INR 10.88
-0.57 (-4.98%)
At close: Aug 26, 2025
BOM:515145 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -4.98% | 11,994 |
| Aug 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -4.98% | 10,759 |
| Aug 22, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -4.97% | 41,030 |
| Aug 21, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -4.95% | 29,671 |
| Aug 20, 2025 | 13.34 | 14.30 | 13.34 | 13.34 | 13.34 | -4.99% | 331,758 |
| Aug 19, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -4.94% | 16,407 |
| Aug 18, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -4.95% | 31,952 |
| Aug 14, 2025 | 15.49 | 15.78 | 15.49 | 15.54 | 15.54 | 3.26% | 9,508 |
| Aug 13, 2025 | 15.10 | 15.18 | 14.41 | 15.05 | 15.05 | 3.86% | 6,774 |
| Aug 12, 2025 | 13.81 | 15.00 | 13.81 | 14.49 | 14.49 | -0.07% | 2,617 |
| Aug 11, 2025 | 14.49 | 14.73 | 14.00 | 14.50 | 14.50 | 0.07% | 4,550 |
| Aug 8, 2025 | 14.56 | 14.93 | 14.01 | 14.49 | 14.49 | -0.48% | 1,552 |
| Aug 7, 2025 | 14.65 | 15.05 | 14.50 | 14.56 | 14.56 | -4.52% | 3,570 |
| Aug 6, 2025 | 14.11 | 15.38 | 14.11 | 15.25 | 15.25 | 3.95% | 5,776 |
| Aug 5, 2025 | 14.61 | 15.10 | 14.61 | 14.67 | 14.67 | -4.24% | 3,503 |
| Aug 4, 2025 | 16.50 | 16.50 | 15.20 | 15.32 | 15.32 | -4.19% | 20,885 |
| Aug 1, 2025 | 16.80 | 16.80 | 15.20 | 15.99 | 15.99 | -0.06% | 29,382 |
| Jul 28, 2025 | 16.38 | 16.38 | 15.57 | 16.00 | 16.00 | -2.32% | 2,349 |
| Jul 21, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -4.99% | 302 |
| Jul 14, 2025 | 15.67 | 17.27 | 15.67 | 17.24 | 17.24 | 4.55% | 17,605 |
| Jul 7, 2025 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | -4.96% | 9,166 |
| Jun 30, 2025 | 17.33 | 17.35 | 17.33 | 17.35 | 17.35 | -4.88% | 17,576 |
| Jun 23, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -4.95% | 600 |
| Jun 16, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -5.00% | 1,029 |
| Jun 9, 2025 | 21.50 | 21.50 | 20.20 | 20.20 | 20.20 | -1.37% | 3,098 |
| Jun 6, 2025 | 20.00 | 20.49 | 19.25 | 20.48 | 20.48 | 2.86% | 4,982 |
| Jun 5, 2025 | 19.85 | 19.91 | 19.21 | 19.91 | 19.91 | 4.96% | 15,377 |
| Jun 4, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | 4.98% | 4,609 |
| Jun 3, 2025 | 18.40 | 18.64 | 18.02 | 18.07 | 18.07 | 1.52% | 32,434 |
| Jun 2, 2025 | 16.98 | 17.80 | 16.15 | 17.80 | 17.80 | 4.83% | 14,211 |
| May 30, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.72% | 74 |
| May 29, 2025 | 16.55 | 17.15 | 16.50 | 16.53 | 16.53 | -2.76% | 4,802 |
| May 28, 2025 | 17.13 | 17.13 | 16.70 | 17.00 | 17.00 | -0.76% | 5,427 |
| May 27, 2025 | 17.01 | 17.24 | 17.00 | 17.13 | 17.13 | -0.12% | 1,700 |
| May 26, 2025 | 17.11 | 17.45 | 16.79 | 17.15 | 17.15 | -2.94% | 7,308 |
| May 23, 2025 | 18.20 | 18.20 | 17.67 | 17.67 | 17.67 | -5.00% | 1,617 |
| May 22, 2025 | 18.14 | 18.60 | 17.42 | 18.60 | 18.60 | 2.48% | 302 |
| May 21, 2025 | 19.48 | 19.48 | 17.87 | 18.15 | 18.15 | -3.51% | 19,585 |
| May 20, 2025 | 19.19 | 19.19 | 17.51 | 18.81 | 18.81 | 2.79% | 6,785 |
| May 19, 2025 | 17.20 | 18.50 | 17.20 | 18.30 | 18.30 | 3.74% | 13,359 |
| May 16, 2025 | 17.60 | 17.74 | 16.80 | 17.64 | 17.64 | 4.38% | 5,159 |
| May 15, 2025 | 17.48 | 18.16 | 16.90 | 16.90 | 16.90 | -3.32% | 4,475 |
| May 14, 2025 | 16.95 | 17.66 | 16.95 | 17.48 | 17.48 | 3.37% | 845 |
| May 13, 2025 | 17.20 | 17.20 | 16.21 | 16.91 | 16.91 | 3.11% | 812 |
| May 12, 2025 | 15.75 | 16.40 | 15.75 | 16.40 | 16.40 | 4.73% | 16,640 |
| May 9, 2025 | 15.65 | 16.18 | 15.65 | 15.66 | 15.66 | 0.06% | 2,840 |
| May 8, 2025 | 16.00 | 16.45 | 15.63 | 15.65 | 15.65 | -4.86% | 3,661 |
| May 7, 2025 | 16.66 | 16.66 | 15.34 | 16.45 | 16.45 | 1.92% | 3,261 |
| May 6, 2025 | 16.40 | 16.69 | 16.14 | 16.14 | 16.14 | -2.06% | 1,674 |
| May 5, 2025 | 16.50 | 16.92 | 16.44 | 16.48 | 16.48 | -4.74% | 3,955 |