HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 318.90
+6.40 (2.05%)
At close: Aug 21, 2026
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 310.05 | 322.00 | 310.05 | 318.90 | 318.90 | 2.05% | 5,771 |
| Aug 20, 2026 | 323.90 | 323.90 | 311.00 | 312.50 | 312.50 | -1.09% | 11,143 |
| Aug 19, 2026 | 309.85 | 329.05 | 305.30 | 315.95 | 315.95 | 3.27% | 19,470 |
| Aug 18, 2026 | 306.05 | 314.00 | 303.20 | 305.95 | 305.95 | -2.95% | 32,753 |
| Aug 17, 2026 | 327.05 | 330.50 | 311.30 | 315.25 | 315.25 | -3.81% | 30,550 |
| Aug 14, 2026 | 329.60 | 336.00 | 325.25 | 327.75 | 327.75 | -1.49% | 13,669 |
| Aug 13, 2026 | 329.55 | 343.95 | 329.55 | 332.70 | 332.70 | 1.96% | 53,373 |
| Aug 12, 2026 | 335.40 | 365.85 | 321.00 | 326.30 | 326.30 | -14.08% | 169,071 |
| Aug 11, 2026 | 379.75 | 379.75 | 379.75 | 379.75 | 379.75 | -19.99% | 7,832 |
| Aug 10, 2026 | 477.45 | 485.00 | 460.00 | 474.65 | 474.65 | 1.76% | 109,513 |
| Aug 7, 2026 | 455.00 | 485.00 | 455.00 | 466.45 | 466.45 | 2.52% | 82,347 |
| Aug 6, 2026 | 427.85 | 464.50 | 427.60 | 455.00 | 455.00 | 6.35% | 59,924 |
| Aug 5, 2026 | 429.55 | 431.20 | 422.30 | 427.85 | 427.85 | 1.16% | 10,894 |
| Aug 4, 2026 | 422.85 | 425.00 | 414.45 | 422.95 | 422.95 | 0.26% | 21,405 |
| Aug 3, 2026 | 430.00 | 432.95 | 420.90 | 421.85 | 421.85 | -1.32% | 10,972 |
| Jul 31, 2026 | 419.05 | 428.95 | 419.05 | 427.50 | 427.50 | 0.67% | 7,434 |
| Jul 30, 2026 | 418.80 | 433.30 | 417.55 | 424.65 | 424.65 | -1.11% | 12,675 |
| Jul 29, 2026 | 420.00 | 432.00 | 419.65 | 429.40 | 429.40 | 2.49% | 17,458 |
| Jul 28, 2026 | 422.80 | 430.70 | 408.00 | 418.95 | 418.95 | 0.10% | 20,279 |
| Jul 27, 2026 | 419.30 | 426.00 | 415.55 | 418.55 | 418.55 | -0.17% | 15,169 |
| Jul 24, 2026 | 415.95 | 421.80 | 404.35 | 419.25 | 419.25 | 1.77% | 22,421 |
| Jul 23, 2026 | 419.95 | 425.00 | 409.80 | 411.95 | 411.95 | -1.34% | 24,062 |
| Jul 22, 2026 | 437.85 | 441.95 | 412.00 | 417.55 | 417.55 | -5.21% | 37,863 |
| Jul 21, 2026 | 419.00 | 442.05 | 418.20 | 440.50 | 440.50 | 5.14% | 43,190 |
| Jul 20, 2026 | 418.80 | 427.35 | 408.40 | 418.95 | 418.95 | -0.64% | 12,311 |
| Jul 17, 2026 | 438.60 | 438.60 | 420.45 | 421.65 | 421.65 | -3.70% | 18,573 |
| Jul 16, 2026 | 423.80 | 445.30 | 419.00 | 437.85 | 437.85 | 4.59% | 49,604 |
| Jul 15, 2026 | 392.05 | 422.10 | 392.05 | 418.65 | 418.65 | 5.97% | 23,143 |
| Jul 14, 2026 | 404.00 | 407.50 | 386.55 | 395.05 | 395.05 | -3.38% | 13,733 |
| Jul 13, 2026 | 416.85 | 419.75 | 408.10 | 408.85 | 408.85 | -2.45% | 15,542 |
| Jul 10, 2026 | 422.15 | 434.40 | 412.05 | 419.10 | 419.10 | 0.16% | 19,461 |
| Jul 9, 2026 | 407.95 | 432.40 | 405.80 | 418.45 | 418.45 | 3.73% | 54,446 |
| Jul 8, 2026 | 405.65 | 445.55 | 396.15 | 403.40 | 403.40 | -0.11% | 130,905 |
| Jul 7, 2026 | 397.20 | 406.30 | 389.20 | 403.85 | 403.85 | 4.17% | 49,709 |
| Jul 6, 2026 | 379.75 | 388.65 | 377.05 | 387.70 | 387.70 | 1.37% | 5,162 |
| Jul 3, 2026 | 394.00 | 396.20 | 377.35 | 382.45 | 382.45 | -2.45% | 12,019 |
| Jul 2, 2026 | 389.95 | 402.05 | 386.50 | 392.05 | 392.05 | 1.50% | 16,046 |
| Jul 1, 2026 | 380.50 | 391.40 | 380.50 | 386.25 | 386.25 | 0.94% | 4,217 |
| Jun 30, 2026 | 359.05 | 385.00 | 359.05 | 382.65 | 382.65 | 1.84% | 4,252 |
| Jun 29, 2026 | 379.65 | 386.35 | 373.15 | 375.75 | 375.75 | -1.01% | 8,234 |
| Jun 25, 2026 | 385.55 | 385.55 | 376.85 | 379.60 | 379.60 | -1.07% | 5,435 |
| Jun 24, 2026 | 381.95 | 389.65 | 381.20 | 383.70 | 383.70 | -0.63% | 7,060 |
| Jun 23, 2026 | 399.40 | 399.40 | 381.45 | 386.15 | 386.15 | -2.73% | 11,747 |
| Jun 22, 2026 | 373.45 | 402.50 | 373.45 | 397.00 | 397.00 | 5.78% | 43,940 |
| Jun 19, 2026 | 378.40 | 379.10 | 371.10 | 375.30 | 375.30 | -0.56% | 4,530 |
| Jun 18, 2026 | 390.25 | 390.25 | 376.20 | 377.40 | 377.40 | -2.24% | 9,725 |
| Jun 17, 2026 | 386.50 | 397.10 | 384.45 | 386.05 | 386.05 | 1.31% | 18,561 |
| Jun 16, 2026 | 387.50 | 390.60 | 380.20 | 381.05 | 381.05 | -1.37% | 4,408 |
| Jun 15, 2026 | 395.50 | 395.50 | 381.15 | 386.35 | 386.35 | 1.18% | 14,555 |
| Jun 12, 2026 | 363.70 | 392.10 | 363.70 | 381.85 | 381.85 | 5.59% | 16,681 |