Haldyn Glass Limited (BOM:515147)
India · Delayed Price · Currency is INR 132.25
-0.40 (-0.30%)
At close: Aug 21, 2026
Haldyn Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 129.00 | 136.90 | 128.60 | 132.25 | 132.25 | -0.30% | 5,828 |
| Aug 20, 2026 | 126.00 | 135.70 | 126.00 | 132.65 | 132.65 | 2.63% | 11,273 |
| Aug 19, 2026 | 127.95 | 132.90 | 123.75 | 129.25 | 129.25 | 1.17% | 6,453 |
| Aug 18, 2026 | 127.85 | 127.90 | 123.00 | 127.75 | 127.75 | 0.67% | 8,362 |
| Aug 17, 2026 | 120.15 | 127.70 | 120.15 | 126.90 | 126.90 | 2.34% | 5,506 |
| Aug 14, 2026 | 127.75 | 127.75 | 124.00 | 124.00 | 124.00 | -1.59% | 4,421 |
| Aug 13, 2026 | 123.00 | 129.00 | 122.30 | 126.00 | 126.00 | 0.36% | 10,749 |
| Aug 12, 2026 | 131.55 | 131.55 | 124.40 | 125.55 | 125.55 | -4.09% | 15,886 |
| Aug 11, 2026 | 133.75 | 133.75 | 127.55 | 130.90 | 130.90 | 1.47% | 5,672 |
| Aug 10, 2026 | 128.10 | 131.40 | 128.10 | 129.00 | 129.00 | -2.49% | 5,861 |
| Aug 7, 2026 | 128.50 | 134.40 | 128.50 | 132.30 | 132.30 | 1.42% | 2,287 |
| Aug 6, 2026 | 132.50 | 135.60 | 130.35 | 130.45 | 130.45 | -4.78% | 8,625 |
| Aug 5, 2026 | 137.45 | 137.45 | 132.05 | 137.00 | 137.00 | 4.62% | 34,242 |
| Aug 4, 2026 | 130.95 | 130.95 | 130.95 | 130.95 | 130.95 | 4.97% | 7,493 |
| Aug 3, 2026 | 123.50 | 124.75 | 121.10 | 124.75 | 124.75 | 4.96% | 3,680 |
| Jul 31, 2026 | 121.90 | 123.00 | 118.75 | 118.85 | 118.85 | -2.50% | 3,929 |
| Jul 30, 2026 | 117.20 | 122.95 | 117.20 | 121.90 | 121.90 | 0.49% | 4,042 |
| Jul 29, 2026 | 117.80 | 126.00 | 117.80 | 121.30 | 121.30 | 1.00% | 7,287 |
| Jul 28, 2026 | 120.00 | 121.30 | 119.20 | 120.10 | 120.10 | -0.99% | 1,976 |
| Jul 27, 2026 | 121.40 | 122.60 | 117.80 | 121.30 | 121.30 | -0.04% | 2,771 |
| Jul 24, 2026 | 119.05 | 123.30 | 116.20 | 121.35 | 121.35 | 0.91% | 2,136 |
| Jul 23, 2026 | 117.10 | 121.95 | 117.10 | 120.25 | 120.25 | -2.04% | 2,750 |
| Jul 22, 2026 | 117.55 | 122.90 | 117.55 | 122.75 | 122.75 | 4.60% | 508 |
| Jul 21, 2026 | 116.80 | 121.40 | 116.80 | 117.35 | 117.35 | -0.55% | 990 |
| 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 |