HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 418.45
+15.05 (3.73%)
At close: Jul 9, 2026
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 309.40 | 317.65 | 304.40 | 306.55 | 306.55 | -0.92% | 4,800 |
| May 19, 2026 | 300.00 | 319.40 | 300.00 | 309.40 | 309.40 | 1.83% | 11,978 |
| May 18, 2026 | 310.85 | 314.00 | 294.00 | 303.85 | 303.85 | -4.70% | 25,581 |
| May 15, 2026 | 326.00 | 326.65 | 314.15 | 318.85 | 318.85 | -2.64% | 10,883 |
| May 14, 2026 | 345.90 | 350.85 | 325.00 | 327.50 | 327.50 | -3.53% | 7,319 |
| May 13, 2026 | 329.00 | 346.70 | 327.95 | 339.50 | 339.50 | 4.83% | 5,419 |
| May 12, 2026 | 345.20 | 345.35 | 322.40 | 323.85 | 323.85 | -5.88% | 11,399 |
| May 11, 2026 | 351.70 | 364.80 | 342.25 | 344.10 | 344.10 | -2.36% | 6,762 |
| May 8, 2026 | 358.00 | 362.75 | 350.40 | 352.40 | 352.40 | -1.51% | 10,349 |
| May 7, 2026 | 340.30 | 363.70 | 337.75 | 357.80 | 357.80 | 5.25% | 11,719 |
| May 6, 2026 | 337.95 | 345.00 | 326.00 | 339.95 | 339.95 | 3.86% | 16,405 |
| May 5, 2026 | 326.10 | 333.15 | 320.50 | 327.30 | 327.30 | 1.46% | 2,755 |
| May 4, 2026 | 322.00 | 325.70 | 317.50 | 322.60 | 322.60 | 0.80% | 4,136 |
| Apr 30, 2026 | 322.00 | 326.30 | 317.90 | 320.05 | 320.05 | -1.63% | 4,074 |
| Apr 29, 2026 | 325.30 | 334.45 | 321.35 | 325.35 | 325.35 | -1.80% | 4,414 |
| Apr 28, 2026 | 328.00 | 338.30 | 326.95 | 331.30 | 331.30 | 0.79% | 7,848 |
| Apr 27, 2026 | 322.65 | 332.60 | 322.50 | 328.70 | 328.70 | 1.81% | 2,670 |