HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 427.50
+2.85 (0.67%)
At close: Jul 31, 2026
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 363.75 | 369.55 | 356.25 | 361.65 | 361.65 | -1.75% | 10,501 |
| Jun 10, 2026 | 376.00 | 378.70 | 363.50 | 368.10 | 368.10 | -1.10% | 16,731 |
| Jun 9, 2026 | 372.05 | 374.30 | 362.00 | 372.20 | 372.20 | 1.82% | 11,126 |
| Jun 8, 2026 | 379.40 | 383.20 | 364.00 | 365.55 | 365.55 | -5.08% | 27,101 |
| Jun 5, 2026 | 385.50 | 392.90 | 377.10 | 385.10 | 385.10 | -0.49% | 13,865 |
| Jun 4, 2026 | 387.25 | 393.00 | 380.65 | 387.00 | 387.00 | -1.19% | 20,395 |
| Jun 3, 2026 | 362.55 | 409.85 | 362.55 | 391.65 | 391.65 | 8.28% | 477,278 |
| Jun 2, 2026 | 317.05 | 373.35 | 317.05 | 361.70 | 361.70 | 13.17% | 140,604 |
| Jun 1, 2026 | 328.00 | 333.40 | 318.00 | 319.60 | 319.60 | 0.08% | 4,405 |
| May 29, 2026 | 330.00 | 330.05 | 317.50 | 319.35 | 319.35 | -3.05% | 4,849 |
| May 27, 2026 | 331.35 | 335.90 | 327.10 | 329.40 | 329.40 | -0.81% | 3,633 |
| May 26, 2026 | 331.55 | 334.45 | 327.70 | 332.10 | 332.10 | 0.74% | 2,210 |
| May 25, 2026 | 327.80 | 336.55 | 325.65 | 329.65 | 329.65 | 1.15% | 5,142 |
| May 22, 2026 | 330.00 | 330.00 | 318.95 | 325.90 | 325.90 | 0.17% | 9,472 |
| May 21, 2026 | 311.10 | 331.90 | 310.65 | 325.35 | 325.35 | 6.13% | 17,484 |