HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 526.45
+16.85 (3.31%)
At close: Aug 29, 2025
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 503.40 | 544.10 | 503.40 | 526.45 | 526.45 | 3.31% | 59,774 |
| Aug 28, 2025 | 500.15 | 529.35 | 500.15 | 509.60 | 509.60 | -3.94% | 67,389 |
| Aug 26, 2025 | 547.45 | 547.45 | 525.00 | 530.50 | 530.50 | -2.16% | 30,531 |
| Aug 25, 2025 | 540.50 | 552.90 | 524.15 | 542.20 | 542.20 | 3.68% | 103,443 |
| Aug 22, 2025 | 507.30 | 536.60 | 505.05 | 522.95 | 522.95 | 3.22% | 83,562 |
| Aug 21, 2025 | 519.00 | 530.15 | 495.45 | 506.65 | 506.65 | -5.37% | 121,515 |
| Aug 20, 2025 | 526.05 | 547.90 | 511.00 | 535.40 | 535.40 | 7.37% | 574,409 |
| Aug 19, 2025 | 460.10 | 498.65 | 455.00 | 498.65 | 498.65 | 20.00% | 451,471 |
| Aug 18, 2025 | 413.95 | 427.95 | 413.95 | 415.55 | 415.55 | -1.62% | 16,208 |
| Aug 14, 2025 | 433.00 | 437.20 | 418.80 | 422.40 | 422.40 | -2.24% | 23,791 |
| Aug 13, 2025 | 461.60 | 461.60 | 427.00 | 432.10 | 432.10 | -3.13% | 11,212 |
| Aug 12, 2025 | 440.60 | 474.00 | 440.60 | 446.05 | 446.05 | 2.15% | 88,986 |
| Aug 11, 2025 | 428.45 | 437.95 | 422.15 | 436.65 | 436.65 | 1.91% | 5,795 |
| Aug 8, 2025 | 429.05 | 438.95 | 423.55 | 428.45 | 428.45 | 0.14% | 14,591 |
| Aug 7, 2025 | 423.00 | 440.65 | 417.00 | 427.85 | 427.85 | 1.74% | 6,834 |
| Aug 6, 2025 | 429.40 | 429.65 | 418.40 | 420.55 | 420.55 | -2.19% | 10,966 |
| Aug 5, 2025 | 443.10 | 443.10 | 425.30 | 429.95 | 429.95 | -0.36% | 3,635 |
| Aug 4, 2025 | 431.10 | 440.00 | 423.30 | 431.50 | 431.50 | -1.43% | 16,272 |
| Aug 1, 2025 | 453.95 | 453.95 | 435.00 | 437.75 | 437.75 | -2.14% | 15,592 |
| Jul 31, 2025 | 417.75 | 458.00 | 412.00 | 447.30 | 447.30 | 3.89% | 48,377 |
| Jul 30, 2025 | 423.35 | 438.90 | 423.35 | 430.55 | 430.55 | 1.70% | 11,834 |
| Jul 29, 2025 | 432.15 | 432.15 | 415.90 | 423.35 | 423.35 | -2.06% | 20,217 |
| Jul 28, 2025 | 433.75 | 443.35 | 427.25 | 432.25 | 432.25 | 0.64% | 8,929 |
| Jul 25, 2025 | 455.05 | 473.95 | 424.40 | 429.50 | 429.50 | -4.08% | 130,444 |
| Jul 24, 2025 | 420.25 | 452.00 | 416.00 | 447.75 | 447.75 | 5.78% | 46,861 |
| Jul 23, 2025 | 410.05 | 426.45 | 410.05 | 423.30 | 423.30 | 2.33% | 18,586 |
| Jul 22, 2025 | 407.05 | 416.85 | 407.00 | 413.65 | 413.65 | 1.40% | 10,823 |
| Jul 21, 2025 | 412.10 | 414.20 | 406.60 | 407.95 | 407.95 | -1.44% | 7,180 |
| Jul 18, 2025 | 418.50 | 421.00 | 410.60 | 413.90 | 413.90 | -1.10% | 11,691 |
| Jul 17, 2025 | 419.10 | 423.20 | 416.30 | 418.50 | 418.50 | 0.38% | 3,259 |
| Jul 16, 2025 | 420.15 | 430.30 | 416.00 | 416.90 | 416.90 | -2.01% | 2,060 |
| Jul 15, 2025 | 408.00 | 428.15 | 408.00 | 425.45 | 425.45 | 4.42% | 7,441 |
| Jul 14, 2025 | 416.00 | 417.00 | 406.00 | 407.45 | 407.45 | -1.80% | 4,954 |
| Jul 11, 2025 | 419.25 | 421.70 | 411.00 | 414.90 | 414.90 | -0.50% | 5,157 |
| Jul 10, 2025 | 423.95 | 427.40 | 413.35 | 417.00 | 417.00 | -0.97% | 14,019 |
| Jul 9, 2025 | 426.05 | 429.70 | 418.55 | 421.10 | 421.10 | -1.29% | 16,627 |
| Jul 8, 2025 | 421.45 | 435.10 | 421.45 | 426.60 | 426.60 | -0.33% | 6,057 |
| Jul 7, 2025 | 441.05 | 449.05 | 425.60 | 428.00 | 428.00 | -4.67% | 35,349 |
| Jul 4, 2025 | 460.00 | 464.00 | 443.00 | 448.95 | 448.95 | -2.62% | 13,218 |
| Jul 3, 2025 | 462.00 | 465.00 | 458.35 | 461.05 | 461.05 | -0.30% | 3,672 |
| Jul 2, 2025 | 472.00 | 472.80 | 457.35 | 462.45 | 462.45 | -1.89% | 15,633 |
| Jul 1, 2025 | 472.05 | 480.65 | 467.00 | 471.35 | 471.35 | 0.48% | 25,131 |
| Jun 30, 2025 | 445.40 | 484.00 | 445.40 | 469.10 | 469.10 | 5.16% | 42,176 |
| Jun 27, 2025 | 457.55 | 458.15 | 442.80 | 446.10 | 446.10 | -2.14% | 12,214 |
| Jun 26, 2025 | 465.85 | 472.40 | 453.40 | 455.85 | 455.85 | -3.55% | 16,230 |
| Jun 25, 2025 | 461.65 | 479.15 | 456.80 | 472.65 | 472.65 | 2.99% | 23,930 |
| Jun 24, 2025 | 436.35 | 461.40 | 434.00 | 458.95 | 458.95 | 5.68% | 17,058 |
| Jun 23, 2025 | 415.10 | 442.65 | 415.10 | 434.30 | 434.30 | 2.77% | 11,105 |
| Jun 20, 2025 | 415.10 | 429.50 | 415.10 | 422.60 | 422.60 | 0.78% | 10,196 |
| Jun 19, 2025 | 433.00 | 451.00 | 413.95 | 419.35 | 419.35 | -3.15% | 24,474 |