Haldyn Glass Limited (BOM:515147)
India · Delayed Price · Currency is INR 121.35
-1.70 (-1.38%)
At close: Jul 17, 2026
Haldyn Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 120.00 | 120.00 | 117.30 | 118.00 | 118.00 | -2.76% | 3,852 |
| Jul 17, 2026 | 122.00 | 124.30 | 118.70 | 121.35 | 121.35 | -1.38% | 693 |
| Jul 16, 2026 | 123.00 | 124.10 | 122.30 | 123.05 | 123.05 | -1.32% | 2,509 |
| Jul 15, 2026 | 122.00 | 124.75 | 121.05 | 124.70 | 124.70 | 4.31% | 1,181 |
| Jul 14, 2026 | 122.60 | 124.70 | 119.35 | 119.55 | 119.55 | -2.49% | 1,420 |
| Jul 13, 2026 | 118.05 | 124.35 | 116.00 | 122.60 | 122.60 | 3.50% | 41,378 |
| Jul 10, 2026 | 122.30 | 122.30 | 118.00 | 118.45 | 118.45 | -2.67% | 5,359 |
| Jul 9, 2026 | 118.00 | 123.00 | 116.50 | 121.70 | 121.70 | 2.27% | 673 |
| Jul 8, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 119.00 | -3.37% | 2,323 |
| Jul 7, 2026 | 122.55 | 123.15 | 122.55 | 123.15 | 123.15 | -0.48% | 586 |
| Jul 6, 2026 | 114.20 | 125.00 | 114.20 | 123.75 | 123.75 | 3.08% | 9,861 |
| Jul 3, 2026 | 119.00 | 121.00 | 115.00 | 120.05 | 120.05 | 0.88% | 14,765 |
| Jul 2, 2026 | 117.40 | 121.50 | 113.65 | 119.00 | 119.00 | 2.37% | 3,243 |
| Jul 1, 2026 | 114.10 | 118.75 | 114.10 | 116.25 | 116.25 | 1.97% | 6,878 |
| Jun 30, 2026 | 118.90 | 118.90 | 112.05 | 114.00 | 114.00 | -0.35% | 6,649 |
| Jun 29, 2026 | 116.00 | 117.00 | 114.00 | 114.40 | 114.40 | -3.99% | 3,793 |
| Jun 25, 2026 | 122.50 | 122.70 | 118.00 | 119.15 | 119.15 | -1.04% | 5,267 |
| Jun 24, 2026 | 124.50 | 124.50 | 118.05 | 120.40 | 120.40 | -3.10% | 8,981 |
| Jun 23, 2026 | 127.65 | 129.65 | 123.00 | 124.25 | 124.25 | -2.66% | 22,267 |
| Jun 22, 2026 | 130.10 | 134.00 | 127.00 | 127.65 | 127.65 | -2.18% | 42,115 |
| Jun 19, 2026 | 123.50 | 132.00 | 123.50 | 130.50 | 130.50 | 5.67% | 70,595 |
| Jun 18, 2026 | 121.15 | 127.00 | 120.10 | 123.50 | 123.50 | 2.24% | 20,195 |
| Jun 17, 2026 | 124.90 | 124.90 | 120.00 | 120.80 | 120.80 | -1.27% | 6,488 |
| Jun 16, 2026 | 121.35 | 125.25 | 121.35 | 122.35 | 122.35 | 0.95% | 4,264 |
| Jun 15, 2026 | 129.00 | 129.00 | 121.00 | 121.20 | 121.20 | -2.38% | 23,449 |
| Jun 12, 2026 | 119.45 | 125.45 | 118.80 | 124.15 | 124.15 | 4.99% | 43,230 |
| Jun 11, 2026 | 120.60 | 124.00 | 117.55 | 118.25 | 118.25 | -4.94% | 22,990 |
| Jun 10, 2026 | 124.60 | 125.20 | 120.55 | 124.40 | 124.40 | 0.57% | 32,481 |
| Jun 9, 2026 | 118.95 | 129.90 | 115.50 | 123.70 | 123.70 | 8.22% | 103,559 |
| Jun 8, 2026 | 109.45 | 116.00 | 109.45 | 114.30 | 114.30 | 4.81% | 15,892 |
| Jun 5, 2026 | 108.55 | 112.00 | 108.55 | 109.05 | 109.05 | -1.31% | 7,360 |
| Jun 4, 2026 | 112.20 | 114.20 | 110.00 | 110.50 | 110.50 | -1.60% | 15,477 |
| Jun 3, 2026 | 111.50 | 114.50 | 111.40 | 112.30 | 112.30 | 0.81% | 21,100 |
| Jun 2, 2026 | 109.00 | 113.00 | 106.00 | 111.40 | 111.40 | 0.63% | 26,757 |
| Jun 1, 2026 | 114.00 | 114.70 | 110.00 | 110.70 | 110.70 | -2.17% | 11,779 |
| May 29, 2026 | 116.80 | 116.80 | 110.50 | 113.15 | 113.15 | -1.22% | 22,979 |
| May 27, 2026 | 110.10 | 119.70 | 110.10 | 114.55 | 114.55 | 1.64% | 36,860 |
| May 26, 2026 | 115.00 | 118.30 | 111.25 | 112.70 | 112.70 | -1.10% | 17,794 |
| May 25, 2026 | 113.40 | 120.00 | 111.35 | 113.95 | 113.95 | 1.51% | 36,985 |
| May 22, 2026 | 109.45 | 114.00 | 108.60 | 112.25 | 112.25 | 2.51% | 30,568 |
| May 21, 2026 | 104.45 | 118.95 | 104.05 | 109.50 | 109.50 | 6.78% | 78,744 |
| May 20, 2026 | 104.00 | 105.00 | 102.00 | 102.55 | 102.55 | -1.35% | 3,157 |
| May 19, 2026 | 104.10 | 106.00 | 103.85 | 103.95 | 103.95 | -0.05% | 5,843 |
| May 18, 2026 | 109.90 | 109.90 | 102.45 | 104.00 | 104.00 | -1.89% | 8,277 |
| May 15, 2026 | 105.70 | 109.35 | 105.70 | 106.00 | 106.00 | -2.03% | 7,350 |
| May 14, 2026 | 105.15 | 109.90 | 105.15 | 108.20 | 108.20 | 0.93% | 22,466 |
| May 13, 2026 | 109.20 | 109.25 | 106.00 | 107.20 | 107.20 | -0.97% | 7,563 |
| May 12, 2026 | 111.10 | 111.10 | 106.80 | 108.25 | 108.25 | -2.52% | 14,901 |
| May 11, 2026 | 113.90 | 113.90 | 108.70 | 111.05 | 111.05 | -2.29% | 16,840 |
| May 8, 2026 | 112.90 | 119.90 | 111.10 | 113.65 | 113.65 | 1.93% | 48,456 |