HRS Aluglaze Limited (BOM:544656)
India · Delayed Price · Currency is INR 215.00
+5.00 (2.38%)
At close: May 12, 2026
HRS Aluglaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 215.00 | 215.15 | 215.00 | 215.00 | 215.00 | 2.38% | 30,000 |
| May 11, 2026 | 207.00 | 210.00 | 202.00 | 210.00 | 210.00 | -0.12% | 6,000 |
| May 8, 2026 | 201.00 | 212.45 | 196.85 | 210.25 | 210.25 | 1.47% | 25,200 |
| May 7, 2026 | 206.00 | 211.00 | 206.00 | 207.20 | 207.20 | -3.78% | 14,400 |
| May 6, 2026 | 214.50 | 223.30 | 214.50 | 215.35 | 215.35 | -4.61% | 21,600 |
| May 5, 2026 | 220.00 | 225.75 | 220.00 | 225.75 | 225.75 | 5.00% | 60,000 |
| May 4, 2026 | 218.00 | 218.00 | 209.00 | 215.00 | 215.00 | -2.27% | 16,800 |
| Apr 30, 2026 | 212.40 | 222.75 | 212.40 | 220.00 | 220.00 | -1.59% | 9,600 |
| Apr 29, 2026 | 229.00 | 235.75 | 220.00 | 223.55 | 223.55 | -3.02% | 57,600 |
| Apr 28, 2026 | 230.60 | 234.00 | 225.00 | 230.50 | 230.50 | 0.09% | 44,400 |
| Apr 27, 2026 | 216.35 | 230.50 | 216.35 | 230.30 | 230.30 | 1.68% | 30,000 |
| Apr 24, 2026 | 213.60 | 236.00 | 213.60 | 226.50 | 226.50 | 0.76% | 98,400 |
| Apr 23, 2026 | 225.00 | 225.00 | 224.80 | 224.80 | 224.80 | -4.99% | 10,800 |
| Apr 22, 2026 | 236.60 | 236.60 | 236.60 | 236.60 | 236.60 | -5.00% | 9,600 |
| Apr 21, 2026 | 226.40 | 249.05 | 226.00 | 249.05 | 249.05 | 5.00% | 151,200 |
| Apr 20, 2026 | 237.20 | 237.20 | 237.20 | 237.20 | 237.20 | -4.99% | 25,200 |
| Apr 17, 2026 | 249.65 | 249.65 | 249.65 | 249.65 | 249.65 | -4.99% | 9,600 |
| Apr 16, 2026 | 262.75 | 262.75 | 262.75 | 262.75 | 262.75 | -4.99% | 2,400 |
| Apr 15, 2026 | 276.55 | 276.55 | 276.55 | 276.55 | 276.55 | -5.00% | 4,800 |
| Apr 13, 2026 | 291.05 | 291.10 | 291.05 | 291.10 | 291.10 | 5.00% | 139,200 |
| Apr 10, 2026 | 277.20 | 277.25 | 277.20 | 277.25 | 277.25 | 5.00% | 136,800 |
| Apr 9, 2026 | 264.00 | 264.05 | 264.00 | 264.05 | 264.05 | 4.99% | 122,400 |
| Apr 8, 2026 | 251.50 | 251.50 | 251.45 | 251.50 | 251.50 | 4.99% | 62,400 |
| Apr 7, 2026 | 217.00 | 239.55 | 216.75 | 239.55 | 239.55 | 5.00% | 111,600 |
| Apr 6, 2026 | 228.15 | 228.15 | 228.15 | 228.15 | 228.15 | -5.00% | 7,200 |
| 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 |