Haldyn Glass Limited (BOM:515147)
India · Delayed Price · Currency is INR 95.45
-0.39 (-0.41%)
At close: Oct 29, 2025
Haldyn Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 96.00 | 97.99 | 95.51 | 96.19 | 96.19 | 0.78% | 47,686 |
| Oct 29, 2025 | 97.00 | 97.95 | 95.00 | 95.45 | 95.45 | -0.41% | 52,319 |
| Oct 28, 2025 | 97.25 | 98.00 | 95.22 | 95.84 | 95.84 | -1.90% | 29,079 |
| Oct 27, 2025 | 99.00 | 99.98 | 96.50 | 97.70 | 97.70 | -0.71% | 34,802 |
| Oct 24, 2025 | 100.99 | 100.99 | 97.26 | 98.40 | 98.40 | -1.75% | 34,217 |
| Oct 23, 2025 | 99.48 | 102.01 | 97.35 | 100.15 | 100.15 | 2.25% | 83,056 |
| Oct 21, 2025 | 95.00 | 99.50 | 95.00 | 97.95 | 97.95 | 3.22% | 41,362 |
| Oct 20, 2025 | 96.95 | 97.00 | 93.10 | 94.89 | 94.89 | -0.72% | 35,074 |
| Oct 17, 2025 | 96.40 | 97.00 | 95.00 | 95.58 | 95.58 | -0.65% | 24,619 |
| Oct 16, 2025 | 95.63 | 98.95 | 95.20 | 96.21 | 96.21 | 0.37% | 49,783 |
| Oct 15, 2025 | 95.06 | 97.75 | 95.06 | 95.86 | 95.86 | - | 34,150 |
| Oct 14, 2025 | 97.90 | 97.90 | 95.21 | 95.86 | 95.86 | 0.09% | 23,684 |
| Oct 13, 2025 | 97.90 | 97.90 | 95.02 | 95.77 | 95.77 | -2.34% | 34,071 |
| Oct 10, 2025 | 100.40 | 100.40 | 97.00 | 98.06 | 98.06 | -1.14% | 53,742 |
| Oct 9, 2025 | 99.40 | 101.39 | 98.55 | 99.19 | 99.19 | -0.76% | 32,718 |
| Oct 8, 2025 | 101.20 | 101.85 | 98.30 | 99.95 | 99.95 | -0.54% | 35,783 |
| Oct 7, 2025 | 101.10 | 103.00 | 98.55 | 100.49 | 100.49 | -0.96% | 29,936 |
| Oct 6, 2025 | 103.20 | 104.00 | 101.05 | 101.46 | 101.46 | 0.21% | 91,990 |
| Oct 3, 2025 | 97.02 | 103.10 | 96.00 | 101.25 | 101.25 | 4.27% | 98,628 |
| Oct 1, 2025 | 95.45 | 98.00 | 94.25 | 97.10 | 97.10 | 3.41% | 75,027 |
| Sep 30, 2025 | 95.00 | 95.95 | 93.10 | 93.90 | 93.90 | -0.32% | 94,772 |
| Sep 29, 2025 | 95.00 | 96.75 | 93.00 | 94.20 | 94.20 | 0.16% | 135,162 |
| Sep 26, 2025 | 98.90 | 98.90 | 93.60 | 94.05 | 94.05 | -3.88% | 174,336 |
| Sep 25, 2025 | 101.00 | 103.00 | 97.25 | 97.85 | 97.85 | -3.41% | 104,776 |
| Sep 24, 2025 | 99.75 | 104.00 | 98.20 | 101.30 | 101.30 | 2.84% | 139,808 |
| Sep 23, 2025 | 99.00 | 100.50 | 96.85 | 98.50 | 98.50 | -0.51% | 165,131 |
| Sep 22, 2025 | 103.05 | 107.00 | 98.20 | 99.00 | 99.00 | -3.08% | 293,783 |
| Sep 19, 2025 | 100.50 | 103.80 | 100.50 | 102.15 | 102.15 | 2.15% | 203,324 |
| Sep 18, 2025 | 97.05 | 102.00 | 96.00 | 100.00 | 100.00 | 4.11% | 852,828 |
| Sep 17, 2025 | 100.30 | 101.45 | 95.00 | 96.05 | 96.05 | -4.09% | 298,754 |
| Sep 16, 2025 | 109.90 | 109.95 | 98.15 | 100.15 | 100.15 | -8.41% | 310,278 |
| Sep 15, 2025 | 107.50 | 109.90 | 107.05 | 109.35 | 109.35 | 1.11% | 34,954 |
| Sep 12, 2025 | 108.10 | 109.90 | 107.00 | 108.15 | 108.15 | 0.79% | 27,612 |
| Sep 11, 2025 | 109.10 | 110.90 | 106.60 | 107.30 | 107.30 | -1.47% | 92,421 |
| Sep 10, 2025 | 110.00 | 110.35 | 107.80 | 108.90 | 108.90 | 0.37% | 39,366 |
| Sep 9, 2025 | 109.20 | 111.00 | 107.05 | 108.50 | 108.50 | -0.64% | 14,634 |
| Sep 8, 2025 | 108.50 | 112.00 | 108.50 | 109.20 | 109.20 | 1.39% | 33,373 |
| Sep 5, 2025 | 108.95 | 109.80 | 107.00 | 107.70 | 107.00 | -0.46% | 37,409 |
| Sep 4, 2025 | 113.00 | 114.00 | 107.60 | 108.20 | 107.50 | -3.31% | 83,898 |
| Sep 3, 2025 | 110.30 | 113.45 | 110.00 | 111.90 | 111.17 | 1.87% | 33,252 |
| Sep 2, 2025 | 111.50 | 113.75 | 109.00 | 109.85 | 109.14 | -0.77% | 41,821 |
| Sep 1, 2025 | 111.90 | 111.90 | 108.00 | 110.70 | 109.98 | 1.70% | 43,645 |
| Aug 29, 2025 | 110.30 | 112.00 | 108.00 | 108.85 | 108.14 | 0.37% | 18,574 |
| Aug 28, 2025 | 113.85 | 115.00 | 108.05 | 108.45 | 107.75 | -4.74% | 78,748 |
| Aug 26, 2025 | 108.50 | 114.90 | 106.00 | 113.85 | 113.11 | 6.55% | 128,337 |
| Aug 25, 2025 | 112.40 | 113.50 | 105.00 | 106.85 | 106.16 | -3.87% | 113,715 |
| Aug 22, 2025 | 113.90 | 116.30 | 110.10 | 111.15 | 110.43 | -1.42% | 61,470 |
| Aug 21, 2025 | 116.80 | 116.80 | 112.00 | 112.75 | 112.02 | -2.13% | 57,519 |
| Aug 20, 2025 | 113.70 | 119.00 | 113.70 | 115.20 | 114.45 | 1.36% | 100,802 |
| Aug 19, 2025 | 109.40 | 116.00 | 109.00 | 113.65 | 112.91 | 4.03% | 178,559 |