HRS Aluglaze Limited (BOM:544656)
India · Delayed Price · Currency is INR 249.95
-0.15 (-0.06%)
At close: Aug 21, 2026
HRS Aluglaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 250.00 | 250.00 | 249.95 | 249.95 | 249.95 | -0.06% | 800 |
| Aug 20, 2026 | 250.00 | 250.10 | 250.00 | 250.10 | 250.10 | 0.14% | 1,200 |
| Aug 19, 2026 | 250.00 | 250.00 | 249.75 | 249.75 | 249.75 | -0.04% | 2,400 |
| Aug 18, 2026 | 250.00 | 250.00 | 249.75 | 249.85 | 249.85 | 0.04% | 3,200 |
| Aug 17, 2026 | 250.00 | 250.00 | 249.75 | 249.75 | 249.75 | -0.30% | 2,000 |
| Aug 14, 2026 | 251.00 | 251.00 | 250.50 | 250.50 | 250.50 | -0.20% | 4,000 |
| Aug 13, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 0.02% | 400 |
| Aug 12, 2026 | 251.00 | 251.00 | 250.95 | 250.95 | 250.95 | 0.04% | 1,200 |
| Aug 11, 2026 | 251.00 | 251.00 | 250.85 | 250.85 | 250.85 | -0.42% | 2,000 |
| Aug 10, 2026 | 250.00 | 251.90 | 249.90 | 251.90 | 251.90 | 0.74% | 3,600 |
| Aug 7, 2026 | 250.05 | 250.05 | 250.05 | 250.05 | 250.05 | -0.38% | 400 |
| Aug 6, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | -0.40% | 400 |
| Aug 5, 2026 | 249.00 | 255.00 | 247.05 | 252.00 | 252.00 | 2.29% | 2,400 |
| Aug 4, 2026 | 247.00 | 249.00 | 246.35 | 246.35 | 246.35 | -0.18% | 4,800 |
| Aug 3, 2026 | 247.00 | 247.00 | 246.80 | 246.80 | 246.80 | 0.02% | 2,800 |
| Jul 31, 2026 | 246.75 | 246.75 | 246.75 | 246.75 | 246.75 | 0.30% | 400 |
| Jul 30, 2026 | 247.25 | 247.25 | 246.00 | 246.00 | 246.00 | 0.02% | 2,000 |
| Jul 29, 2026 | 246.00 | 246.00 | 245.95 | 245.95 | 245.95 | 0.18% | 800 |
| Jul 28, 2026 | 247.00 | 248.00 | 245.50 | 245.50 | 245.50 | -0.81% | 372,400 |
| Jul 27, 2026 | 248.00 | 248.80 | 247.30 | 247.50 | 247.50 | -0.56% | 7,600 |
| Jul 24, 2026 | 249.00 | 249.00 | 248.90 | 248.90 | 248.90 | -0.42% | 2,000 |
| Jul 23, 2026 | 250.00 | 250.00 | 249.95 | 249.95 | 249.95 | -0.02% | 1,200 |
| Jul 22, 2026 | 248.00 | 252.00 | 247.95 | 250.00 | 250.00 | 0.87% | 1,600 |
| Jul 21, 2026 | 248.00 | 248.00 | 247.80 | 247.85 | 247.85 | -0.76% | 2,400 |
| Jul 20, 2026 | 245.00 | 250.15 | 245.00 | 249.75 | 249.75 | 1.94% | 1,600 |
| Jul 17, 2026 | 245.00 | 245.00 | 244.95 | 245.00 | 245.00 | - | 1,600 |
| Jul 16, 2026 | 248.10 | 248.10 | 244.00 | 245.00 | 245.00 | -1.35% | 5,600 |
| Jul 15, 2026 | 245.00 | 249.00 | 244.80 | 248.35 | 248.35 | 1.26% | 13,200 |
| Jul 14, 2026 | 245.00 | 248.05 | 244.70 | 245.25 | 245.25 | 0.14% | 4,000 |
| Jul 13, 2026 | 245.00 | 245.00 | 244.80 | 244.90 | 244.90 | -0.45% | 2,800 |
| Jul 10, 2026 | 245.10 | 246.00 | 245.00 | 246.00 | 246.00 | -1.60% | 24,400 |
| Jul 9, 2026 | 250.10 | 250.10 | 248.95 | 250.00 | 250.00 | -0.02% | 67,200 |
| Jul 8, 2026 | 250.05 | 251.00 | 250.00 | 250.05 | 250.05 | - | 18,400 |
| Jul 7, 2026 | 255.00 | 255.00 | 250.05 | 250.05 | 250.05 | -1.94% | 2,000 |
| Jul 6, 2026 | 255.00 | 255.25 | 255.00 | 255.00 | 255.00 | 0.02% | 5,600 |
| Jul 3, 2026 | 253.80 | 256.55 | 251.00 | 254.95 | 254.95 | 0.69% | 47,600 |
| Jul 2, 2026 | 253.90 | 253.90 | 249.00 | 253.20 | 253.20 | 0.50% | 106,400 |
| Jul 1, 2026 | 250.00 | 251.95 | 249.00 | 251.95 | 251.95 | 0.78% | 78,800 |
| Jun 30, 2026 | 248.70 | 250.00 | 248.40 | 250.00 | 250.00 | 0.52% | 105,200 |
| Jun 29, 2026 | 247.95 | 249.00 | 247.95 | 248.70 | 248.70 | 0.30% | 52,400 |
| Jun 25, 2026 | 248.00 | 248.00 | 244.95 | 247.95 | 247.95 | -0.82% | 27,200 |
| Jun 24, 2026 | 248.05 | 250.00 | 245.95 | 250.00 | 250.00 | 0.40% | 74,800 |
| Jun 23, 2026 | 247.05 | 249.00 | 247.05 | 249.00 | 249.00 | 0.79% | 6,400 |
| Jun 22, 2026 | 247.05 | 247.05 | 247.05 | 247.05 | 247.05 | - | 1,200 |
| Jun 19, 2026 | 247.05 | 247.25 | 247.05 | 247.05 | 247.05 | 0.43% | 12,000 |
| Jun 18, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | 0.39% | 6,800 |
| Jun 17, 2026 | 245.05 | 245.10 | 245.05 | 245.05 | 245.05 | 2.08% | 7,600 |
| Jun 16, 2026 | 241.05 | 242.00 | 240.00 | 240.05 | 240.05 | - | 10,000 |
| Jun 15, 2026 | 240.10 | 240.10 | 240.05 | 240.05 | 240.05 | 1.29% | 10,400 |
| Jun 12, 2026 | 234.50 | 240.00 | 234.50 | 237.00 | 237.00 | 0.42% | 5,200 |