HRS Aluglaze Limited (BOM:544656)
India · Delayed Price · Currency is INR 250.05
+1.50 (0.60%)
At close: Mar 6, 2026
HRS Aluglaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 250.05 | 250.10 | 250.05 | 250.05 | 250.05 | 0.60% | 4,800 |
| Mar 5, 2026 | 262.00 | 262.00 | 248.20 | 248.55 | 248.55 | -0.70% | 14,400 |
| Mar 4, 2026 | 250.00 | 253.00 | 250.00 | 250.30 | 250.30 | 0.93% | 37,200 |
| Mar 2, 2026 | 250.00 | 250.00 | 244.00 | 248.00 | 248.00 | 1.64% | 78,000 |
| Feb 27, 2026 | 243.00 | 245.00 | 242.05 | 244.00 | 244.00 | 1.04% | 28,800 |
| Feb 26, 2026 | 241.10 | 241.50 | 241.10 | 241.50 | 241.50 | - | 2,400 |
| Feb 25, 2026 | 244.75 | 244.75 | 241.00 | 241.50 | 241.50 | 0.63% | 19,200 |
| Feb 24, 2026 | 241.00 | 243.00 | 240.00 | 240.00 | 240.00 | 0.82% | 15,600 |
| Feb 23, 2026 | 237.10 | 239.45 | 237.10 | 238.05 | 238.05 | 0.40% | 10,800 |
| Feb 20, 2026 | 237.20 | 237.20 | 237.05 | 237.10 | 237.10 | 0.47% | 102,000 |
| Feb 19, 2026 | 242.80 | 242.80 | 235.05 | 236.00 | 236.00 | 0.77% | 22,800 |
| Feb 18, 2026 | 233.45 | 236.95 | 233.05 | 234.20 | 234.20 | -0.34% | 42,000 |
| Feb 17, 2026 | 232.10 | 237.95 | 232.05 | 235.00 | 235.00 | 1.29% | 31,200 |
| Feb 16, 2026 | 230.20 | 235.10 | 230.05 | 232.00 | 232.00 | 0.78% | 98,400 |
| Feb 13, 2026 | 228.10 | 234.95 | 228.10 | 230.20 | 230.20 | 1.32% | 34,800 |
| Feb 12, 2026 | 225.35 | 230.00 | 225.35 | 227.20 | 227.20 | 0.82% | 7,200 |
| Feb 11, 2026 | 221.10 | 229.00 | 221.10 | 225.35 | 225.35 | 1.88% | 18,000 |
| Feb 10, 2026 | 223.40 | 223.40 | 215.00 | 221.20 | 221.20 | 3.85% | 111,600 |
| Feb 9, 2026 | 212.05 | 217.00 | 212.05 | 213.00 | 213.00 | 1.40% | 26,400 |
| Feb 6, 2026 | 211.00 | 211.00 | 210.05 | 210.05 | 210.05 | 0.43% | 40,800 |
| Feb 5, 2026 | 209.05 | 210.00 | 208.30 | 209.15 | 209.15 | -1.30% | 13,200 |
| Feb 4, 2026 | 207.15 | 211.90 | 207.15 | 211.90 | 211.90 | 3.52% | 2,400 |
| Feb 3, 2026 | 206.40 | 223.95 | 204.20 | 204.70 | 204.70 | 0.89% | 50,400 |
| Feb 2, 2026 | 205.00 | 213.00 | 201.50 | 202.90 | 202.90 | -0.07% | 97,200 |
| Feb 1, 2026 | 188.15 | 209.85 | 188.15 | 203.05 | 203.05 | 9.58% | 153,600 |
| Jan 30, 2026 | 185.25 | 186.00 | 185.05 | 185.30 | 185.30 | 0.95% | 49,200 |
| Jan 29, 2026 | 180.25 | 185.00 | 180.00 | 183.55 | 183.55 | 3.50% | 37,200 |
| Jan 28, 2026 | 177.30 | 178.00 | 177.05 | 177.35 | 177.35 | 1.14% | 30,000 |
| Jan 27, 2026 | 176.10 | 181.45 | 175.05 | 175.35 | 175.35 | 1.45% | 48,000 |
| Jan 23, 2026 | 173.00 | 174.50 | 172.15 | 172.85 | 172.85 | 1.44% | 9,600 |
| Jan 22, 2026 | 172.50 | 172.50 | 170.05 | 170.40 | 170.40 | 1.40% | 16,800 |
| Jan 21, 2026 | 168.10 | 168.15 | 168.05 | 168.05 | 168.05 | 0.42% | 19,200 |
| Jan 20, 2026 | 167.10 | 168.00 | 167.05 | 167.35 | 167.35 | 1.39% | 14,400 |
| Jan 19, 2026 | 165.30 | 165.95 | 165.05 | 165.05 | 165.05 | 0.61% | 56,400 |
| Jan 16, 2026 | 169.95 | 169.95 | 164.05 | 164.05 | 164.05 | -3.61% | 140,400 |
| Jan 14, 2026 | 170.20 | 172.40 | 170.15 | 170.20 | 170.20 | 0.35% | 28,800 |
| Jan 13, 2026 | 168.20 | 171.00 | 168.05 | 169.60 | 169.60 | 1.98% | 66,000 |
| Jan 12, 2026 | 166.10 | 167.50 | 166.05 | 166.30 | 166.30 | 1.34% | 33,600 |
| Jan 9, 2026 | 164.30 | 165.65 | 164.05 | 164.10 | 164.10 | 1.27% | 42,000 |
| Jan 8, 2026 | 163.60 | 163.60 | 162.05 | 162.05 | 162.05 | 0.03% | 54,000 |
| Jan 7, 2026 | 160.25 | 164.75 | 160.10 | 162.00 | 162.00 | 2.43% | 67,200 |
| Jan 6, 2026 | 158.70 | 160.45 | 158.05 | 158.15 | 158.15 | 1.35% | 90,000 |
| Jan 5, 2026 | 157.80 | 158.80 | 156.05 | 156.05 | 156.05 | 1.30% | 79,200 |
| Jan 2, 2026 | 156.00 | 170.00 | 154.05 | 154.05 | 154.05 | 1.38% | 619,200 |
| Jan 1, 2026 | 137.55 | 151.95 | 137.55 | 151.95 | 151.95 | 4.97% | 771,600 |
| Dec 31, 2025 | 144.76 | 144.76 | 144.76 | 144.76 | 144.76 | -4.99% | 6,000 |
| Dec 30, 2025 | 152.37 | 152.37 | 152.37 | 152.37 | 152.37 | -4.99% | 7,200 |
| Dec 29, 2025 | 160.38 | 167.00 | 160.38 | 160.38 | 160.38 | -5.00% | 69,600 |
| Dec 26, 2025 | 168.81 | 168.82 | 152.76 | 168.82 | 168.82 | 4.99% | 852,000 |
| Dec 24, 2025 | 160.79 | 160.79 | 160.79 | 160.79 | 160.79 | 5.00% | 48,000 |