HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 425.60
-16.30 (-3.69%)
At close: Oct 5, 2026
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 450.75 | 451.05 | 424.50 | 425.60 | 425.60 | -3.69% | 8,671 |
| Oct 1, 2026 | 442.00 | 453.95 | 431.60 | 441.90 | 441.90 | 0.63% | 18,514 |
| Sep 30, 2026 | 448.95 | 456.00 | 437.05 | 439.15 | 439.15 | 1.09% | 12,026 |
| Sep 29, 2026 | 420.15 | 436.45 | 407.00 | 434.40 | 434.40 | 3.39% | 28,097 |
| Sep 28, 2026 | 422.10 | 437.85 | 419.35 | 420.15 | 420.15 | -4.81% | 16,289 |
| Sep 25, 2026 | 430.50 | 447.00 | 419.90 | 441.40 | 441.40 | 2.89% | 19,576 |
| Sep 24, 2026 | 468.10 | 468.10 | 426.00 | 429.00 | 429.00 | -3.78% | 12,772 |
| Sep 23, 2026 | 445.00 | 458.85 | 423.15 | 445.85 | 445.85 | 0.35% | 38,137 |
| Sep 22, 2026 | 487.90 | 487.90 | 444.90 | 445.40 | 444.30 | -4.89% | 42,295 |
| Sep 21, 2026 | 452.95 | 468.30 | 450.45 | 468.30 | 467.14 | 5.00% | 6,085 |
| Sep 18, 2026 | 419.95 | 456.95 | 414.25 | 446.00 | 444.90 | 7.22% | 59,056 |
| Sep 17, 2026 | 420.50 | 426.35 | 413.00 | 415.95 | 414.92 | -0.28% | 13,995 |
| Sep 16, 2026 | 392.60 | 432.10 | 390.05 | 417.10 | 416.07 | 5.04% | 62,056 |
| Sep 15, 2026 | 412.40 | 428.90 | 391.95 | 397.10 | 396.12 | -1.77% | 40,985 |
| Sep 11, 2026 | 372.05 | 404.25 | 362.75 | 404.25 | 403.25 | 10.00% | 69,910 |
| Sep 10, 2026 | 366.05 | 396.50 | 365.35 | 367.50 | 366.59 | -0.49% | 49,615 |
| Sep 9, 2026 | 335.75 | 369.30 | 334.55 | 369.30 | 368.39 | 9.99% | 86,571 |
| Sep 8, 2026 | 346.15 | 346.15 | 332.85 | 335.75 | 334.92 | -0.12% | 23,283 |
| Sep 7, 2026 | 340.65 | 342.00 | 330.45 | 336.15 | 335.32 | 0.86% | 13,815 |
| Sep 4, 2026 | 323.85 | 337.70 | 320.65 | 333.30 | 332.48 | 4.21% | 28,178 |
| Sep 3, 2026 | 319.85 | 328.00 | 314.55 | 319.85 | 319.06 | 1.85% | 32,865 |
| Sep 2, 2026 | 316.00 | 318.45 | 313.30 | 314.05 | 313.27 | -0.76% | 10,519 |
| Sep 1, 2026 | 310.20 | 319.90 | 310.20 | 316.45 | 315.67 | 0.83% | 7,363 |
| Aug 31, 2026 | 310.05 | 314.85 | 310.05 | 313.85 | 313.07 | 0.18% | 3,353 |
| Aug 28, 2026 | 319.85 | 319.85 | 312.00 | 313.30 | 312.53 | -0.44% | 3,484 |
| Aug 27, 2026 | 314.95 | 315.35 | 312.00 | 314.70 | 313.92 | 0.45% | 2,972 |
| Aug 26, 2026 | 315.15 | 316.10 | 312.05 | 313.30 | 312.53 | -0.59% | 2,558 |
| Aug 25, 2026 | 312.10 | 317.00 | 312.00 | 315.15 | 314.37 | 0.27% | 1,585 |
| Aug 24, 2026 | 321.55 | 321.55 | 312.00 | 314.30 | 313.52 | -1.44% | 3,378 |
| Aug 21, 2026 | 310.05 | 322.00 | 310.05 | 318.90 | 318.11 | 2.05% | 5,771 |
| Aug 20, 2026 | 323.90 | 323.90 | 311.00 | 312.50 | 311.73 | -1.09% | 11,143 |
| Aug 19, 2026 | 309.85 | 329.05 | 305.30 | 315.95 | 315.17 | 3.27% | 19,470 |
| Aug 18, 2026 | 306.05 | 314.00 | 303.20 | 305.95 | 305.19 | -2.95% | 32,753 |
| Aug 17, 2026 | 327.05 | 330.50 | 311.30 | 315.25 | 314.47 | -3.81% | 30,550 |
| Aug 14, 2026 | 329.60 | 336.00 | 325.25 | 327.75 | 326.94 | -1.49% | 13,669 |
| Aug 13, 2026 | 329.55 | 343.95 | 329.55 | 332.70 | 331.88 | 1.96% | 53,373 |
| Aug 12, 2026 | 335.40 | 365.85 | 321.00 | 326.30 | 325.49 | -14.08% | 169,071 |
| Aug 11, 2026 | 379.75 | 379.75 | 379.75 | 379.75 | 378.81 | -19.99% | 7,832 |
| Aug 10, 2026 | 477.45 | 485.00 | 460.00 | 474.65 | 473.48 | 1.76% | 109,513 |
| Aug 7, 2026 | 455.00 | 485.00 | 455.00 | 466.45 | 465.30 | 2.52% | 82,347 |
| Aug 6, 2026 | 427.85 | 464.50 | 427.60 | 455.00 | 453.88 | 6.35% | 59,924 |
| Aug 5, 2026 | 429.55 | 431.20 | 422.30 | 427.85 | 426.79 | 1.16% | 10,894 |
| Aug 4, 2026 | 422.85 | 425.00 | 414.45 | 422.95 | 421.91 | 0.26% | 21,405 |
| Aug 3, 2026 | 430.00 | 432.95 | 420.90 | 421.85 | 420.81 | -1.32% | 10,972 |
| Jul 31, 2026 | 419.05 | 428.95 | 419.05 | 427.50 | 426.44 | 0.67% | 7,434 |
| Jul 30, 2026 | 418.80 | 433.30 | 417.55 | 424.65 | 423.60 | -1.11% | 12,675 |
| Jul 29, 2026 | 420.00 | 432.00 | 419.65 | 429.40 | 428.34 | 2.49% | 17,458 |
| Jul 28, 2026 | 422.80 | 430.70 | 408.00 | 418.95 | 417.92 | 0.10% | 20,279 |
| Jul 27, 2026 | 419.30 | 426.00 | 415.55 | 418.55 | 417.52 | -0.17% | 15,169 |
| Jul 24, 2026 | 415.95 | 421.80 | 404.35 | 419.25 | 418.21 | 1.77% | 22,421 |