HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 410.30
+19.50 (4.99%)
At close: Oct 27, 2026
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 410.00 | 410.30 | 406.00 | 410.30 | 410.30 | 4.99% | 5,082 |
| Oct 26, 2026 | 365.85 | 390.80 | 365.05 | 390.80 | 390.80 | 5.00% | 7,324 |
| Oct 23, 2026 | 381.00 | 381.00 | 364.65 | 372.20 | 372.20 | -3.02% | 4,243 |
| Oct 22, 2026 | 383.00 | 392.35 | 377.35 | 383.80 | 383.80 | -0.04% | 4,614 |
| Oct 21, 2026 | 412.65 | 412.65 | 379.40 | 383.95 | 383.95 | -3.86% | 9,828 |
| Oct 19, 2026 | 410.00 | 411.50 | 397.30 | 399.35 | 399.35 | -3.85% | 6,684 |
| Oct 16, 2026 | 395.30 | 418.00 | 395.30 | 415.35 | 415.35 | 4.02% | 11,407 |
| Oct 15, 2026 | 404.55 | 418.00 | 398.10 | 399.30 | 399.30 | -3.90% | 5,330 |
| Oct 14, 2026 | 419.80 | 419.80 | 401.00 | 415.50 | 415.50 | 1.05% | 5,351 |
| Oct 13, 2026 | 407.05 | 416.00 | 400.90 | 411.20 | 411.20 | 1.13% | 8,462 |
| Oct 12, 2026 | 423.70 | 429.35 | 404.10 | 406.60 | 406.60 | -4.04% | 11,630 |
| Oct 9, 2026 | 438.95 | 438.95 | 423.65 | 423.70 | 423.70 | -4.98% | 16,168 |
| Oct 8, 2026 | 476.55 | 476.55 | 445.70 | 445.90 | 445.90 | -4.96% | 23,067 |
| Oct 7, 2026 | 458.90 | 469.15 | 451.30 | 469.15 | 469.15 | 4.99% | 30,928 |
| Oct 6, 2026 | 429.95 | 446.85 | 426.50 | 446.85 | 446.85 | 4.99% | 13,261 |
| 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 |