HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 308.80
-4.10 (-1.31%)
At close: Mar 6, 2026
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 313.00 | 316.15 | 306.65 | 308.80 | 308.80 | -1.31% | 5,125 |
| Mar 5, 2026 | 312.50 | 316.90 | 309.00 | 312.90 | 312.90 | 0.14% | 4,636 |
| Mar 4, 2026 | 308.25 | 317.20 | 307.25 | 312.45 | 312.45 | -3.30% | 6,890 |
| Mar 2, 2026 | 314.95 | 325.45 | 311.00 | 323.10 | 323.10 | -1.39% | 4,029 |
| Feb 27, 2026 | 321.05 | 334.40 | 318.00 | 327.65 | 327.65 | 1.99% | 2,447 |
| Feb 26, 2026 | 320.05 | 333.70 | 318.95 | 321.25 | 321.25 | 1.05% | 6,484 |
| Feb 25, 2026 | 317.55 | 318.40 | 313.00 | 317.90 | 317.90 | 0.90% | 1,778 |
| Feb 24, 2026 | 315.20 | 316.00 | 311.10 | 315.05 | 315.05 | -1.36% | 2,230 |
| Feb 23, 2026 | 322.70 | 329.00 | 317.00 | 319.40 | 319.40 | -0.99% | 6,796 |
| Feb 20, 2026 | 325.00 | 334.60 | 319.40 | 322.60 | 322.60 | -0.71% | 3,056 |
| Feb 19, 2026 | 335.60 | 335.60 | 323.40 | 324.90 | 324.90 | -2.20% | 4,029 |
| Feb 18, 2026 | 331.55 | 334.00 | 327.40 | 332.20 | 332.20 | 0.20% | 5,112 |
| Feb 17, 2026 | 326.00 | 334.00 | 324.15 | 331.55 | 331.55 | 1.80% | 4,994 |
| Feb 16, 2026 | 321.05 | 326.50 | 314.65 | 325.70 | 325.70 | 0.57% | 10,816 |
| Feb 13, 2026 | 332.15 | 333.80 | 321.65 | 323.85 | 323.85 | -3.99% | 14,251 |
| Feb 12, 2026 | 363.70 | 363.70 | 334.60 | 337.30 | 337.30 | -7.25% | 15,369 |
| Feb 11, 2026 | 389.95 | 389.95 | 352.85 | 363.65 | 363.65 | -7.70% | 39,887 |
| Feb 10, 2026 | 395.00 | 410.40 | 390.00 | 394.00 | 394.00 | -0.29% | 5,703 |
| Feb 9, 2026 | 374.00 | 397.60 | 374.00 | 395.15 | 395.15 | 5.67% | 5,355 |
| Feb 6, 2026 | 377.35 | 377.35 | 368.15 | 373.95 | 373.95 | -1.50% | 1,178 |
| Feb 5, 2026 | 381.55 | 385.05 | 370.10 | 379.65 | 379.65 | -0.51% | 2,846 |
| Feb 4, 2026 | 398.75 | 398.75 | 374.20 | 381.60 | 381.60 | 0.45% | 3,941 |
| Feb 3, 2026 | 372.05 | 385.95 | 372.05 | 379.90 | 379.90 | 2.16% | 4,850 |
| Feb 2, 2026 | 372.00 | 372.00 | 351.25 | 371.85 | 371.85 | -1.64% | 7,685 |
| Feb 1, 2026 | 368.00 | 384.35 | 368.00 | 378.05 | 378.05 | -1.02% | 968 |
| Jan 30, 2026 | 369.05 | 391.20 | 365.90 | 381.95 | 381.95 | 2.21% | 5,915 |
| Jan 29, 2026 | 393.00 | 393.00 | 372.15 | 373.70 | 373.70 | -4.90% | 9,461 |
| Jan 28, 2026 | 384.90 | 395.00 | 384.90 | 392.95 | 392.95 | 2.80% | 3,969 |
| Jan 27, 2026 | 390.15 | 393.95 | 373.05 | 382.25 | 382.25 | -2.43% | 10,400 |
| 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 |