HRS Aluglaze Limited (BOM:544656)
India · Delayed Price · Currency is INR 250.00
-10.00 (-3.85%)
At close: Nov 9, 2026
HRS Aluglaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 260.00 | 262.60 | 250.00 | 250.00 | 250.00 | -3.85% | 14,400 |
| Nov 8, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.67% | 400 |
| Nov 5, 2026 | 265.00 | 265.00 | 247.00 | 248.40 | 248.40 | 2.92% | 10,000 |
| Nov 4, 2026 | 243.00 | 243.00 | 240.00 | 241.35 | 241.35 | 0.98% | 2,000 |
| Nov 3, 2026 | 230.00 | 243.00 | 230.00 | 239.00 | 239.00 | -0.23% | 9,200 |
| Nov 2, 2026 | 234.00 | 244.00 | 233.00 | 239.55 | 239.55 | -1.36% | 36,000 |
| Oct 30, 2026 | 228.10 | 247.00 | 226.00 | 242.85 | 242.85 | 0.19% | 37,600 |
| Oct 29, 2026 | 255.00 | 257.50 | 222.00 | 242.40 | 242.40 | -4.83% | 30,800 |
| Oct 28, 2026 | 255.00 | 255.00 | 254.65 | 254.70 | 254.70 | -0.12% | 3,600 |
| Oct 26, 2026 | 255.45 | 256.20 | 254.75 | 255.00 | 255.00 | -0.29% | 82,400 |
| Oct 23, 2026 | 268.50 | 268.50 | 254.90 | 255.75 | 255.75 | -2.01% | 75,600 |
| Oct 22, 2026 | 255.00 | 261.00 | 254.90 | 261.00 | 261.00 | 1.75% | 2,400 |
| Oct 21, 2026 | 255.05 | 257.00 | 255.00 | 256.50 | 256.50 | 0.59% | 11,200 |
| Oct 19, 2026 | 255.00 | 257.50 | 254.60 | 255.00 | 255.00 | - | 101,600 |
| Oct 16, 2026 | 262.50 | 263.00 | 255.00 | 255.00 | 255.00 | -1.73% | 5,600 |
| Oct 15, 2026 | 263.50 | 263.65 | 259.50 | 259.50 | 259.50 | 0.39% | 121,200 |
| Oct 14, 2026 | 267.00 | 267.00 | 256.25 | 258.50 | 258.50 | 0.39% | 34,400 |
| Oct 13, 2026 | 259.00 | 260.10 | 257.50 | 257.50 | 257.50 | 1.02% | 60,000 |
| Oct 12, 2026 | 255.00 | 255.00 | 254.75 | 254.90 | 254.90 | -1.20% | 2,400 |
| Oct 9, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 1.16% | 400 |
| Oct 8, 2026 | 255.05 | 255.05 | 255.05 | 255.05 | 255.05 | -3.75% | 400 |
| Oct 7, 2026 | 262.00 | 266.00 | 262.00 | 265.00 | 265.00 | 1.15% | 1,600 |
| Oct 6, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 400 |
| Oct 5, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | - | 400 |
| Oct 1, 2026 | 265.00 | 265.10 | 262.00 | 262.00 | 262.00 | - | 8,400 |
| Sep 30, 2026 | 261.00 | 262.90 | 260.00 | 262.00 | 262.00 | 1.16% | 661,600 |
| Sep 29, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.78% | 400 |
| Sep 28, 2026 | 257.00 | 257.00 | 257.00 | 257.00 | 257.00 | -0.70% | 400 |
| Sep 25, 2026 | 261.95 | 261.95 | 257.05 | 258.80 | 258.80 | -1.97% | 156,400 |
| Sep 24, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0.96% | 400 |
| Sep 23, 2026 | 265.00 | 270.00 | 261.50 | 261.50 | 261.50 | 3.54% | 92,000 |
| Sep 22, 2026 | 260.50 | 271.95 | 252.55 | 252.55 | 252.55 | -3.05% | 3,600 |
| Sep 21, 2026 | 255.00 | 262.00 | 255.00 | 260.50 | 260.50 | 2.16% | 2,000 |
| Sep 18, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 1.25% | 400 |
| Sep 17, 2026 | 252.00 | 253.00 | 251.80 | 251.85 | 251.85 | -0.85% | 3,200 |
| Sep 16, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | -0.74% | 400 |
| Sep 15, 2026 | 256.00 | 256.00 | 255.90 | 255.90 | 255.90 | -0.21% | 12,000 |
| Sep 11, 2026 | 253.00 | 257.00 | 253.00 | 256.45 | 256.45 | -0.79% | 177,200 |
| Sep 10, 2026 | 250.50 | 270.25 | 250.30 | 258.50 | 258.50 | 3.59% | 201,200 |
| Sep 9, 2026 | 250.00 | 250.05 | 249.00 | 249.55 | 249.55 | -0.18% | 10,800 |
| Sep 8, 2026 | 250.05 | 250.70 | 250.00 | 250.00 | 250.00 | 0.18% | 189,600 |
| Sep 7, 2026 | 250.05 | 250.05 | 249.55 | 249.55 | 249.55 | -1.73% | 4,000 |
| Sep 4, 2026 | 253.95 | 253.95 | 253.95 | 253.95 | 253.95 | 0.38% | 400 |
| Sep 3, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | 1.28% | 400 |
| Sep 2, 2026 | 250.00 | 250.00 | 249.80 | 249.80 | 249.80 | -0.08% | 2,000 |
| Sep 1, 2026 | 253.50 | 253.50 | 249.90 | 250.00 | 250.00 | -1.90% | 2,400 |
| Aug 31, 2026 | 254.85 | 254.85 | 254.85 | 254.85 | 254.85 | -0.43% | 400 |
| Aug 28, 2026 | 255.95 | 255.95 | 255.95 | 255.95 | 255.95 | -1.56% | 400 |
| Aug 27, 2026 | 250.00 | 263.05 | 250.00 | 260.00 | 260.00 | 4.02% | 2,400 |
| Aug 26, 2026 | 250.00 | 250.00 | 249.95 | 249.95 | 249.95 | - | 800 |