HLE Glascoat Limited (BOM:522215)
India · Delayed Price · Currency is INR 357.80
+17.85 (5.25%)
At close: May 7, 2026
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 326.15 | 327.85 | 316.30 | 322.85 | 322.85 | -1.01% | 3,254 |
| Apr 23, 2026 | 332.00 | 332.10 | 323.20 | 326.15 | 326.15 | -1.61% | 5,865 |
| Apr 22, 2026 | 322.40 | 333.90 | 322.40 | 331.50 | 331.50 | 3.06% | 4,132 |
| Apr 21, 2026 | 324.40 | 329.85 | 319.50 | 321.65 | 321.65 | -0.57% | 8,522 |
| Apr 20, 2026 | 336.10 | 336.10 | 322.50 | 323.50 | 323.50 | -2.27% | 5,320 |
| Apr 17, 2026 | 326.05 | 335.85 | 326.05 | 331.00 | 331.00 | 1.41% | 7,359 |
| Apr 16, 2026 | 333.00 | 333.00 | 317.00 | 326.40 | 326.40 | 1.97% | 22,598 |
| 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 |