HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 326.40
+6.30 (1.97%)
At close: Apr 16, 2026
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 303.05 | 322.65 | 303.05 | 320.10 | 320.10 | 6.05% | 11,992 |
| Apr 13, 2026 | 285.00 | 306.45 | 285.00 | 301.85 | 301.85 | 0.65% | 9,723 |
| Apr 10, 2026 | 296.00 | 303.30 | 294.45 | 299.90 | 299.90 | 2.20% | 3,790 |
| Apr 9, 2026 | 300.25 | 305.00 | 290.60 | 293.45 | 293.45 | -2.00% | 14,131 |
| Apr 8, 2026 | 293.30 | 302.30 | 286.45 | 299.45 | 299.45 | 7.12% | 17,482 |
| Apr 7, 2026 | 272.05 | 281.30 | 270.05 | 279.55 | 279.55 | 2.12% | 8,180 |
| Apr 6, 2026 | 267.00 | 275.30 | 265.65 | 273.75 | 273.75 | 2.55% | 7,090 |
| Apr 2, 2026 | 262.00 | 270.40 | 256.95 | 266.95 | 266.95 | -0.98% | 17,429 |
| Apr 1, 2026 | 251.75 | 275.75 | 251.75 | 269.60 | 269.60 | 7.54% | 11,285 |
| Mar 30, 2026 | 258.20 | 268.95 | 250.00 | 250.70 | 250.70 | -5.00% | 32,988 |
| Mar 27, 2026 | 281.35 | 281.35 | 262.00 | 263.90 | 263.90 | -6.77% | 18,343 |
| Mar 25, 2026 | 278.50 | 291.95 | 278.50 | 283.05 | 283.05 | 2.04% | 17,558 |
| Mar 24, 2026 | 286.35 | 286.35 | 272.70 | 277.40 | 277.40 | 0.36% | 4,580 |
| Mar 23, 2026 | 287.30 | 287.30 | 274.10 | 276.40 | 276.40 | -3.32% | 16,672 |
| Mar 20, 2026 | 283.20 | 296.10 | 283.20 | 285.90 | 285.90 | 0.99% | 9,280 |
| Mar 19, 2026 | 280.10 | 291.10 | 279.15 | 283.10 | 283.10 | -1.10% | 7,662 |
| Mar 18, 2026 | 278.85 | 293.20 | 278.85 | 286.25 | 286.25 | 2.65% | 8,522 |
| Mar 17, 2026 | 285.00 | 291.65 | 273.95 | 278.85 | 278.85 | -3.78% | 26,853 |
| Mar 16, 2026 | 305.55 | 305.55 | 285.00 | 289.80 | 289.80 | -1.16% | 9,735 |
| Mar 13, 2026 | 304.15 | 304.15 | 288.75 | 293.20 | 293.20 | -4.29% | 11,787 |
| Mar 12, 2026 | 308.90 | 313.05 | 295.95 | 306.35 | 306.35 | -0.81% | 17,833 |
| Mar 11, 2026 | 315.60 | 321.45 | 306.10 | 308.85 | 308.85 | -2.12% | 10,059 |
| Mar 10, 2026 | 309.10 | 319.55 | 308.20 | 315.55 | 315.55 | 2.10% | 11,536 |
| Mar 9, 2026 | 306.60 | 312.40 | 298.00 | 309.05 | 309.05 | 0.08% | 14,180 |
| Mar 6, 2026 | 313.00 | 316.15 | 306.65 | 308.80 | 308.80 | -1.31% | 5,125 |
| Mar 5, 2026 | 312.50 | 316.90 | 309.00 | 312.90 | 312.90 | 0.14% | 4,636 |
| Mar 4, 2026 | 308.25 | 317.20 | 307.25 | 312.45 | 312.45 | -3.30% | 6,890 |
| Mar 2, 2026 | 314.95 | 325.45 | 311.00 | 323.10 | 323.10 | -1.39% | 4,029 |
| Feb 27, 2026 | 321.05 | 334.40 | 318.00 | 327.65 | 327.65 | 1.99% | 2,447 |
| Feb 26, 2026 | 320.05 | 333.70 | 318.95 | 321.25 | 321.25 | 1.05% | 6,484 |
| Feb 25, 2026 | 317.55 | 318.40 | 313.00 | 317.90 | 317.90 | 0.90% | 1,778 |
| Feb 24, 2026 | 315.20 | 316.00 | 311.10 | 315.05 | 315.05 | -1.36% | 2,230 |
| Feb 23, 2026 | 322.70 | 329.00 | 317.00 | 319.40 | 319.40 | -0.99% | 6,796 |
| Feb 20, 2026 | 325.00 | 334.60 | 319.40 | 322.60 | 322.60 | -0.71% | 3,056 |
| Feb 19, 2026 | 335.60 | 335.60 | 323.40 | 324.90 | 324.90 | -2.20% | 4,029 |
| Feb 18, 2026 | 331.55 | 334.00 | 327.40 | 332.20 | 332.20 | 0.20% | 5,112 |
| Feb 17, 2026 | 326.00 | 334.00 | 324.15 | 331.55 | 331.55 | 1.80% | 4,994 |
| Feb 16, 2026 | 321.05 | 326.50 | 314.65 | 325.70 | 325.70 | 0.57% | 10,816 |
| Feb 13, 2026 | 332.15 | 333.80 | 321.65 | 323.85 | 323.85 | -3.99% | 14,251 |
| Feb 12, 2026 | 363.70 | 363.70 | 334.60 | 337.30 | 337.30 | -7.25% | 15,369 |
| Feb 11, 2026 | 389.95 | 389.95 | 352.85 | 363.65 | 363.65 | -7.70% | 39,887 |
| Feb 10, 2026 | 395.00 | 410.40 | 390.00 | 394.00 | 394.00 | -0.29% | 5,703 |
| Feb 9, 2026 | 374.00 | 397.60 | 374.00 | 395.15 | 395.15 | 5.67% | 5,355 |
| Feb 6, 2026 | 377.35 | 377.35 | 368.15 | 373.95 | 373.95 | -1.50% | 1,178 |
| Feb 5, 2026 | 381.55 | 385.05 | 370.10 | 379.65 | 379.65 | -0.51% | 2,846 |
| Feb 4, 2026 | 398.75 | 398.75 | 374.20 | 381.60 | 381.60 | 0.45% | 3,941 |
| Feb 3, 2026 | 372.05 | 385.95 | 372.05 | 379.90 | 379.90 | 2.16% | 4,850 |
| Feb 2, 2026 | 372.00 | 372.00 | 351.25 | 371.85 | 371.85 | -1.64% | 7,685 |
| Feb 1, 2026 | 368.00 | 384.35 | 368.00 | 378.05 | 378.05 | -1.02% | 968 |
| Jan 30, 2026 | 369.05 | 391.20 | 365.90 | 381.95 | 381.95 | 2.21% | 5,915 |