HRS Aluglaze Limited (BOM:544656)
India · Delayed Price · Currency is INR 240.15
-12.60 (-4.99%)
At close: Apr 2, 2026
HRS Aluglaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 240.15 | 240.15 | 240.15 | 240.15 | 240.15 | -4.99% | 3,600 |
| Apr 1, 2026 | 252.75 | 252.75 | 252.75 | 252.75 | 252.75 | -5.00% | 9,600 |
| Mar 30, 2026 | 281.10 | 281.10 | 266.05 | 266.05 | 266.05 | -5.00% | 3,600 |
| Mar 27, 2026 | 285.00 | 292.60 | 280.05 | 280.05 | 280.05 | 0.43% | 16,800 |
| Mar 25, 2026 | 269.05 | 279.00 | 269.05 | 278.85 | 278.85 | 4.03% | 8,400 |
| Mar 24, 2026 | 268.05 | 268.05 | 268.05 | 268.05 | 268.05 | 0.36% | 1,200 |
| Mar 23, 2026 | 270.00 | 270.00 | 267.05 | 267.10 | 267.10 | 0.64% | 69,600 |
| Mar 20, 2026 | 265.40 | 266.75 | 265.40 | 265.40 | 265.40 | 0.53% | 97,200 |
| Mar 19, 2026 | 265.00 | 269.00 | 264.00 | 264.00 | 264.00 | 0.76% | 93,600 |
| Mar 18, 2026 | 263.00 | 273.50 | 260.85 | 262.00 | 262.00 | 0.40% | 45,600 |
| Mar 17, 2026 | 257.05 | 262.90 | 257.05 | 260.95 | 260.95 | 1.89% | 45,600 |
| Mar 16, 2026 | 260.50 | 260.50 | 256.10 | 256.10 | 256.10 | 0.41% | 55,200 |
| Mar 13, 2026 | 255.05 | 257.00 | 255.05 | 255.05 | 255.05 | 0.33% | 61,200 |
| Mar 12, 2026 | 254.20 | 254.65 | 254.05 | 254.20 | 254.20 | 0.04% | 60,000 |
| Mar 11, 2026 | 253.20 | 254.10 | 253.05 | 254.10 | 254.10 | 0.69% | 51,600 |
| Mar 10, 2026 | 255.75 | 255.75 | 252.20 | 252.35 | 252.35 | 0.58% | 24,000 |
| Mar 9, 2026 | 250.05 | 251.00 | 250.05 | 250.90 | 250.90 | 0.34% | 44,400 |
| 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 |