Haldyn Glass Limited (BOM:515147)
India · Delayed Price · Currency is INR 147.55
+5.60 (3.95%)
At close: Sep 11, 2026
Haldyn Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 143.35 | 149.00 | 141.65 | 147.55 | 147.55 | 3.95% | 6,873 |
| Sep 10, 2026 | 138.10 | 145.00 | 138.10 | 141.95 | 141.95 | 0.18% | 8,287 |
| Sep 9, 2026 | 145.35 | 145.35 | 140.60 | 141.70 | 141.70 | -0.07% | 9,731 |
| Sep 8, 2026 | 144.20 | 145.25 | 141.65 | 141.80 | 141.80 | -1.66% | 6,972 |
| Sep 7, 2026 | 147.80 | 149.75 | 144.00 | 144.20 | 144.20 | -1.50% | 4,807 |
| Sep 4, 2026 | 147.90 | 147.90 | 142.15 | 146.40 | 146.40 | 0.72% | 11,593 |
| Sep 3, 2026 | 143.95 | 146.00 | 142.20 | 145.35 | 145.35 | 2.47% | 8,549 |
| Sep 2, 2026 | 143.60 | 143.65 | 139.00 | 141.85 | 141.85 | 2.83% | 11,858 |
| Sep 1, 2026 | 144.70 | 144.70 | 137.00 | 137.95 | 137.95 | -1.46% | 5,480 |
| Aug 31, 2026 | 141.90 | 144.50 | 138.50 | 140.00 | 140.00 | 0.83% | 10,918 |
| Aug 28, 2026 | 137.90 | 141.05 | 132.05 | 138.85 | 138.85 | 3.89% | 38,256 |
| Aug 27, 2026 | 128.30 | 134.40 | 128.30 | 134.35 | 133.65 | 0.07% | 2,234 |
| Aug 26, 2026 | 137.75 | 137.75 | 130.50 | 134.25 | 133.55 | 0.15% | 3,218 |
| Aug 25, 2026 | 134.20 | 136.85 | 130.00 | 134.05 | 133.35 | -0.15% | 8,023 |
| Aug 24, 2026 | 136.95 | 138.00 | 133.00 | 134.25 | 133.55 | 1.51% | 8,431 |
| Aug 21, 2026 | 129.00 | 136.90 | 128.60 | 132.25 | 131.56 | -0.30% | 5,828 |
| Aug 20, 2026 | 126.00 | 135.70 | 126.00 | 132.65 | 131.96 | 2.63% | 11,273 |
| Aug 19, 2026 | 127.95 | 132.90 | 123.75 | 129.25 | 128.58 | 1.17% | 6,453 |
| Aug 18, 2026 | 127.85 | 127.90 | 123.00 | 127.75 | 127.08 | 0.67% | 8,362 |
| Aug 17, 2026 | 120.15 | 127.70 | 120.15 | 126.90 | 126.24 | 2.34% | 5,506 |
| Aug 14, 2026 | 127.75 | 127.75 | 124.00 | 124.00 | 123.35 | -1.59% | 4,421 |
| Aug 13, 2026 | 123.00 | 129.00 | 122.30 | 126.00 | 125.34 | 0.36% | 10,749 |
| Aug 12, 2026 | 131.55 | 131.55 | 124.40 | 125.55 | 124.90 | -4.09% | 15,886 |
| Aug 11, 2026 | 133.75 | 133.75 | 127.55 | 130.90 | 130.22 | 1.47% | 5,672 |
| Aug 10, 2026 | 128.10 | 131.40 | 128.10 | 129.00 | 128.33 | -2.49% | 5,861 |
| Aug 7, 2026 | 128.50 | 134.40 | 128.50 | 132.30 | 131.61 | 1.42% | 2,287 |
| Aug 6, 2026 | 132.50 | 135.60 | 130.35 | 130.45 | 129.77 | -4.78% | 8,625 |
| Aug 5, 2026 | 137.45 | 137.45 | 132.05 | 137.00 | 136.29 | 4.62% | 34,242 |
| Aug 4, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.27 | 4.97% | 7,493 |
| Aug 3, 2026 | 123.50 | 124.75 | 121.10 | 124.75 | 124.10 | 4.96% | 3,680 |
| Jul 31, 2026 | 121.90 | 123.00 | 118.75 | 118.85 | 118.23 | -2.50% | 3,929 |
| Jul 30, 2026 | 117.20 | 122.95 | 117.20 | 121.90 | 121.26 | 0.49% | 4,042 |
| Jul 29, 2026 | 117.80 | 126.00 | 117.80 | 121.30 | 120.67 | 1.00% | 7,287 |
| Jul 28, 2026 | 120.00 | 121.30 | 119.20 | 120.10 | 119.47 | -0.99% | 1,976 |
| Jul 27, 2026 | 121.40 | 122.60 | 117.80 | 121.30 | 120.67 | -0.04% | 2,771 |
| Jul 24, 2026 | 119.05 | 123.30 | 116.20 | 121.35 | 120.72 | 0.91% | 2,136 |
| Jul 23, 2026 | 117.10 | 121.95 | 117.10 | 120.25 | 119.62 | -2.04% | 2,750 |
| Jul 22, 2026 | 117.55 | 122.90 | 117.55 | 122.75 | 122.11 | 4.60% | 508 |
| Jul 21, 2026 | 116.80 | 121.40 | 116.80 | 117.35 | 116.74 | -0.55% | 990 |
| Jul 20, 2026 | 120.00 | 120.00 | 117.30 | 118.00 | 117.39 | -2.76% | 3,852 |
| Jul 17, 2026 | 122.00 | 124.30 | 118.70 | 121.35 | 120.72 | -1.38% | 693 |
| Jul 16, 2026 | 123.00 | 124.10 | 122.30 | 123.05 | 122.41 | -1.32% | 2,509 |
| Jul 15, 2026 | 122.00 | 124.75 | 121.05 | 124.70 | 124.05 | 4.31% | 1,181 |
| Jul 14, 2026 | 122.60 | 124.70 | 119.35 | 119.55 | 118.93 | -2.49% | 1,420 |
| Jul 13, 2026 | 118.05 | 124.35 | 116.00 | 122.60 | 121.96 | 3.50% | 41,378 |
| Jul 10, 2026 | 122.30 | 122.30 | 118.00 | 118.45 | 117.83 | -2.67% | 5,359 |
| Jul 9, 2026 | 118.00 | 123.00 | 116.50 | 121.70 | 121.07 | 2.27% | 673 |
| Jul 8, 2026 | 123.00 | 123.00 | 119.00 | 119.00 | 118.38 | -3.37% | 2,323 |
| Jul 7, 2026 | 122.55 | 123.15 | 122.55 | 123.15 | 122.51 | -0.48% | 586 |
| Jul 6, 2026 | 114.20 | 125.00 | 114.20 | 123.75 | 123.11 | 3.08% | 9,861 |