Haldyn Glass Limited (BOM:515147)
India · Delayed Price · Currency is INR 75.27
-4.20 (-5.29%)
At close: Mar 27, 2026
Haldyn Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 80.01 | 80.01 | 75.01 | 75.27 | 75.27 | -5.29% | 96,870 |
| Mar 25, 2026 | 81.00 | 83.50 | 79.01 | 79.47 | 79.47 | -0.80% | 72,177 |
| Mar 24, 2026 | 78.80 | 82.95 | 76.98 | 80.11 | 80.11 | 4.07% | 80,816 |
| Mar 23, 2026 | 79.00 | 82.15 | 76.00 | 76.98 | 76.98 | -3.96% | 60,903 |
| Mar 20, 2026 | 78.99 | 81.87 | 78.99 | 80.15 | 80.15 | 1.97% | 32,216 |
| Mar 19, 2026 | 81.00 | 81.00 | 77.60 | 78.60 | 78.60 | -4.10% | 31,848 |
| Mar 18, 2026 | 79.01 | 82.79 | 79.00 | 81.96 | 81.96 | 3.48% | 37,377 |
| Mar 17, 2026 | 80.01 | 84.00 | 78.00 | 79.20 | 79.20 | -0.19% | 65,056 |
| Mar 16, 2026 | 85.00 | 86.80 | 78.90 | 79.35 | 79.35 | -4.42% | 119,410 |
| Mar 13, 2026 | 88.00 | 88.00 | 81.10 | 83.02 | 83.02 | -4.20% | 62,990 |
| Mar 12, 2026 | 86.06 | 88.94 | 85.50 | 86.66 | 86.66 | -0.74% | 23,080 |
| Mar 11, 2026 | 88.90 | 89.90 | 85.16 | 87.31 | 87.31 | 0.76% | 46,073 |
| Mar 10, 2026 | 83.22 | 90.80 | 83.22 | 86.65 | 86.65 | 2.84% | 51,029 |
| Mar 9, 2026 | 87.00 | 87.00 | 82.00 | 84.26 | 84.26 | -3.69% | 23,931 |
| Mar 6, 2026 | 90.40 | 91.50 | 86.05 | 87.49 | 87.49 | -1.70% | 37,104 |
| Mar 5, 2026 | 90.05 | 91.50 | 88.11 | 89.00 | 89.00 | -0.69% | 24,332 |
| Mar 4, 2026 | 91.00 | 91.00 | 89.12 | 89.62 | 89.62 | -1.09% | 34,435 |
| Mar 2, 2026 | 89.10 | 91.45 | 89.10 | 90.61 | 90.61 | -2.38% | 19,233 |
| Feb 27, 2026 | 92.00 | 94.80 | 89.10 | 92.82 | 92.82 | 0.86% | 81,879 |
| Feb 26, 2026 | 89.60 | 93.00 | 89.60 | 92.03 | 92.03 | 3.31% | 60,385 |
| Feb 25, 2026 | 89.00 | 89.78 | 87.15 | 89.08 | 89.08 | 0.18% | 17,200 |
| Feb 24, 2026 | 89.20 | 91.00 | 87.00 | 88.92 | 88.92 | -2.45% | 29,349 |
| Feb 23, 2026 | 88.73 | 92.20 | 88.73 | 91.15 | 91.15 | 2.73% | 28,899 |
| Feb 20, 2026 | 91.10 | 93.00 | 88.00 | 88.73 | 88.73 | -3.86% | 60,501 |
| Feb 19, 2026 | 94.95 | 95.00 | 91.00 | 92.29 | 92.29 | -1.93% | 28,078 |
| Feb 18, 2026 | 96.80 | 96.80 | 93.50 | 94.11 | 94.11 | -1.46% | 23,738 |
| Feb 17, 2026 | 96.20 | 99.00 | 95.00 | 95.50 | 95.50 | -0.75% | 19,411 |
| Feb 16, 2026 | 101.83 | 101.83 | 95.00 | 96.22 | 96.22 | -5.52% | 68,319 |
| Feb 13, 2026 | 92.20 | 103.99 | 92.20 | 101.84 | 101.84 | 6.09% | 182,691 |
| Feb 12, 2026 | 94.58 | 97.00 | 92.50 | 95.99 | 95.99 | 1.35% | 29,355 |
| Feb 11, 2026 | 97.50 | 97.50 | 94.00 | 94.71 | 94.71 | -1.93% | 12,713 |
| Feb 10, 2026 | 93.79 | 97.49 | 91.00 | 96.57 | 96.57 | 2.96% | 53,571 |
| Feb 9, 2026 | 88.55 | 96.50 | 88.55 | 93.79 | 93.79 | 5.08% | 49,237 |
| Feb 6, 2026 | 90.30 | 92.06 | 88.25 | 89.26 | 89.26 | -3.94% | 21,660 |
| Feb 5, 2026 | 92.90 | 93.90 | 92.26 | 92.92 | 92.92 | 0.53% | 16,602 |
| Feb 4, 2026 | 91.75 | 94.50 | 89.05 | 92.43 | 92.43 | 0.79% | 25,047 |
| Feb 3, 2026 | 86.00 | 93.87 | 85.00 | 91.71 | 91.71 | 14.22% | 156,677 |
| Feb 2, 2026 | 78.40 | 80.88 | 78.24 | 80.29 | 80.29 | 0.97% | 13,328 |
| Feb 1, 2026 | 80.05 | 83.87 | 79.00 | 79.52 | 79.52 | -2.63% | 60,029 |
| Jan 30, 2026 | 81.15 | 82.99 | 81.00 | 81.67 | 81.67 | -1.02% | 16,371 |
| Jan 29, 2026 | 82.00 | 84.39 | 81.00 | 82.51 | 82.51 | -0.41% | 21,312 |
| Jan 28, 2026 | 86.40 | 86.40 | 81.60 | 82.85 | 82.85 | -0.85% | 31,107 |
| Jan 27, 2026 | 87.99 | 87.99 | 82.22 | 83.56 | 83.56 | -3.60% | 40,631 |
| Jan 23, 2026 | 88.00 | 88.00 | 86.01 | 86.68 | 86.68 | -0.24% | 9,337 |
| Jan 22, 2026 | 88.69 | 90.19 | 86.00 | 86.89 | 86.89 | 0.40% | 16,290 |
| Jan 21, 2026 | 87.00 | 88.70 | 86.10 | 86.54 | 86.54 | -0.64% | 11,179 |
| Jan 20, 2026 | 89.94 | 89.94 | 86.50 | 87.10 | 87.10 | -3.06% | 23,012 |
| Jan 19, 2026 | 88.95 | 91.85 | 88.95 | 89.85 | 89.85 | 1.29% | 21,063 |
| Jan 16, 2026 | 89.61 | 89.61 | 88.34 | 88.71 | 88.71 | -0.96% | 24,690 |
| Jan 14, 2026 | 90.50 | 90.85 | 89.31 | 89.57 | 89.57 | -0.41% | 14,294 |