HRS Aluglaze Limited (BOM:544656)
India · Delayed Price · Currency is INR 245.00
0.00 (0.00%)
At close: Jul 17, 2026
HRS Aluglaze Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 235.00 | 239.90 | 235.00 | 236.00 | 236.00 | 0.02% | 14,800 |
| Jun 10, 2026 | 237.50 | 237.50 | 235.00 | 235.95 | 235.95 | -0.02% | 17,600 |
| Jun 9, 2026 | 238.05 | 238.05 | 236.00 | 236.00 | 236.00 | -1.67% | 1,600 |
| Jun 8, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -1.84% | 6,400 |
| Jun 5, 2026 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | -0.61% | 400 |
| Jun 4, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | 400 |
| Jun 3, 2026 | 240.00 | 249.95 | 240.00 | 248.00 | 248.00 | 2.06% | 3,200 |
| Jun 2, 2026 | 244.30 | 246.50 | 243.00 | 243.00 | 243.00 | 0.68% | 2,800 |
| Jun 1, 2026 | 242.95 | 243.00 | 240.00 | 241.35 | 241.35 | 2.18% | 2,800 |
| May 29, 2026 | 237.25 | 240.00 | 234.00 | 236.20 | 236.20 | -0.34% | 5,200 |
| May 27, 2026 | 237.00 | 240.00 | 237.00 | 237.00 | 237.00 | 0.85% | 15,600 |
| May 26, 2026 | 236.00 | 236.00 | 234.50 | 235.00 | 235.00 | -2.08% | 6,000 |
| May 25, 2026 | 238.85 | 240.00 | 233.00 | 240.00 | 240.00 | 0.31% | 7,200 |
| May 22, 2026 | 229.00 | 240.00 | 229.00 | 239.25 | 239.25 | 6.33% | 22,800 |
| May 21, 2026 | 227.00 | 228.90 | 225.00 | 225.00 | 225.00 | -0.46% | 14,400 |
| May 20, 2026 | 225.05 | 226.10 | 225.05 | 226.05 | 226.05 | -2.14% | 4,800 |
| May 19, 2026 | 237.00 | 246.05 | 231.00 | 231.00 | 231.00 | 0.94% | 54,000 |
| May 18, 2026 | 219.00 | 229.00 | 218.00 | 228.85 | 228.85 | 8.72% | 152,400 |
| May 15, 2026 | 219.95 | 219.95 | 210.00 | 210.50 | 210.50 | -0.24% | 12,000 |
| May 14, 2026 | 214.00 | 215.00 | 209.00 | 211.00 | 211.00 | -1.86% | 10,800 |
| 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 |