HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 391.75
-14.95 (-3.68%)
At close: Jan 23, 2026
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 404.90 | 409.10 | 387.20 | 391.75 | 391.75 | -3.68% | 2,163 |
| Jan 22, 2026 | 412.50 | 421.60 | 400.05 | 406.70 | 406.70 | -1.39% | 6,187 |
| Jan 21, 2026 | 419.70 | 420.40 | 408.05 | 412.45 | 412.45 | -0.36% | 5,341 |
| Jan 20, 2026 | 432.90 | 433.10 | 406.90 | 413.95 | 413.95 | -5.13% | 9,889 |
| Jan 19, 2026 | 438.00 | 438.85 | 431.95 | 436.35 | 436.35 | -0.37% | 2,857 |
| Jan 16, 2026 | 441.20 | 443.85 | 436.40 | 437.95 | 437.95 | -0.73% | 1,996 |
| Jan 14, 2026 | 449.45 | 449.45 | 440.65 | 441.15 | 441.15 | -1.86% | 3,161 |
| Jan 13, 2026 | 432.05 | 450.00 | 432.05 | 449.50 | 449.50 | 2.54% | 3,594 |
| Jan 12, 2026 | 445.00 | 445.00 | 423.45 | 438.35 | 438.35 | -1.47% | 4,602 |
| Jan 9, 2026 | 445.90 | 462.65 | 442.45 | 444.90 | 444.90 | -0.21% | 5,389 |
| Jan 8, 2026 | 441.05 | 471.95 | 441.05 | 445.85 | 445.85 | 0.34% | 9,193 |
| Jan 7, 2026 | 434.05 | 446.00 | 434.05 | 444.35 | 444.35 | 2.92% | 2,794 |
| Jan 6, 2026 | 443.05 | 443.30 | 428.10 | 431.75 | 431.75 | -2.63% | 5,858 |
| Jan 5, 2026 | 449.70 | 453.15 | 438.00 | 443.40 | 443.40 | -1.40% | 2,708 |
| Jan 2, 2026 | 439.80 | 451.15 | 439.80 | 449.70 | 449.70 | 2.27% | 2,408 |
| Jan 1, 2026 | 431.50 | 446.30 | 431.50 | 439.70 | 439.70 | 0.02% | 2,162 |
| Dec 31, 2025 | 443.15 | 455.85 | 436.80 | 439.60 | 439.60 | 0.99% | 3,486 |
| Dec 30, 2025 | 442.90 | 442.90 | 433.40 | 435.30 | 435.30 | -1.70% | 3,283 |
| Dec 29, 2025 | 432.90 | 455.70 | 432.90 | 442.85 | 442.85 | -0.02% | 3,889 |
| Dec 26, 2025 | 450.15 | 451.05 | 442.00 | 442.95 | 442.95 | -1.71% | 2,791 |
| Dec 24, 2025 | 452.60 | 458.45 | 450.10 | 450.65 | 450.65 | -0.42% | 2,382 |
| Dec 23, 2025 | 461.30 | 464.50 | 448.95 | 452.55 | 452.55 | -1.89% | 3,816 |
| Dec 22, 2025 | 443.00 | 469.05 | 443.00 | 461.25 | 461.25 | 3.41% | 8,952 |
| Dec 19, 2025 | 455.90 | 455.90 | 440.55 | 446.05 | 446.05 | 0.70% | 3,108 |
| Dec 18, 2025 | 451.35 | 451.65 | 441.75 | 442.95 | 442.95 | -1.86% | 2,664 |
| Dec 17, 2025 | 446.05 | 458.80 | 446.05 | 451.35 | 451.35 | -1.33% | 1,997 |
| Dec 16, 2025 | 461.40 | 461.40 | 456.45 | 457.45 | 457.45 | -0.86% | 761 |
| Dec 15, 2025 | 463.05 | 464.95 | 458.70 | 461.40 | 461.40 | -0.37% | 2,335 |
| Dec 12, 2025 | 469.55 | 469.90 | 460.05 | 463.10 | 463.10 | -1.64% | 4,395 |
| Dec 11, 2025 | 452.00 | 471.95 | 449.80 | 470.80 | 470.80 | 4.10% | 5,982 |
| Dec 10, 2025 | 455.45 | 462.00 | 451.15 | 452.25 | 452.25 | -0.76% | 2,343 |
| Dec 9, 2025 | 436.05 | 458.95 | 429.00 | 455.70 | 455.70 | 4.23% | 6,762 |
| Dec 8, 2025 | 448.25 | 451.15 | 431.30 | 437.20 | 437.20 | -3.03% | 7,030 |
| Dec 5, 2025 | 451.70 | 453.65 | 446.60 | 450.85 | 450.85 | -0.21% | 3,393 |
| Dec 4, 2025 | 459.00 | 459.00 | 448.35 | 451.80 | 451.80 | -1.87% | 2,497 |
| Dec 3, 2025 | 457.00 | 463.00 | 451.00 | 460.40 | 460.40 | 0.16% | 3,140 |
| Dec 2, 2025 | 467.90 | 468.00 | 457.05 | 459.65 | 459.65 | -2.48% | 10,964 |
| Dec 1, 2025 | 470.05 | 483.10 | 469.75 | 471.35 | 471.35 | -0.91% | 4,372 |
| Nov 28, 2025 | 474.10 | 477.35 | 469.00 | 475.70 | 475.70 | 0.34% | 5,929 |
| Nov 27, 2025 | 466.60 | 477.00 | 463.60 | 474.10 | 474.10 | 1.60% | 9,830 |
| Nov 26, 2025 | 455.05 | 468.50 | 454.60 | 466.65 | 466.65 | 2.79% | 4,314 |
| Nov 25, 2025 | 452.00 | 461.20 | 447.75 | 454.00 | 454.00 | 0.67% | 6,425 |
| Nov 24, 2025 | 461.95 | 467.05 | 446.50 | 451.00 | 451.00 | -3.94% | 6,208 |
| Nov 21, 2025 | 484.10 | 485.00 | 466.65 | 469.50 | 469.50 | -2.80% | 10,527 |
| Nov 20, 2025 | 484.65 | 487.55 | 476.00 | 483.00 | 483.00 | -0.35% | 10,951 |
| Nov 19, 2025 | 482.90 | 491.10 | 480.05 | 484.70 | 484.70 | 0.39% | 8,836 |
| Nov 18, 2025 | 480.55 | 490.40 | 478.25 | 482.80 | 482.80 | -1.43% | 5,386 |
| Nov 17, 2025 | 480.15 | 505.00 | 480.15 | 489.80 | 489.80 | 0.69% | 20,007 |
| Nov 14, 2025 | 498.00 | 498.00 | 479.95 | 486.45 | 486.45 | -1.99% | 17,076 |
| Nov 13, 2025 | 499.40 | 505.45 | 493.05 | 496.35 | 496.35 | -1.34% | 10,220 |