Hindusthan National Glass & Industries Limited (NSE:HINDNATGLS)
India · Delayed Price · Currency is INR 9.80
-0.52 (-5.04%)
Aug 29, 2025, 9:29 AM IST
NSE:HINDNATGLS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -5.06% | 23,809 |
| Aug 26, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -5.07% | 66,091 |
| Aug 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -5.06% | 81,279 |
| Aug 22, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -5.04% | 60,247 |
| Aug 21, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.01% | 52,863 |
| Aug 20, 2025 | 13.37 | 14.45 | 13.37 | 13.37 | 13.37 | -5.04% | 1,095,959 |
| Aug 19, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -5.06% | 28,289 |
| Aug 18, 2025 | 14.84 | 14.84 | 14.83 | 14.83 | 14.83 | -5.06% | 75,207 |
| Aug 14, 2025 | 15.47 | 15.79 | 14.58 | 15.62 | 15.62 | 3.79% | 19,509 |
| Aug 13, 2025 | 15.19 | 15.19 | 14.50 | 15.05 | 15.05 | 3.94% | 7,906 |
| Aug 12, 2025 | 14.85 | 14.85 | 14.00 | 14.48 | 14.48 | 1.33% | 10,681 |
| Aug 11, 2025 | 14.29 | 14.73 | 14.01 | 14.29 | 14.29 | 1.85% | 12,856 |
| Aug 8, 2025 | 14.51 | 14.98 | 13.85 | 14.03 | 14.03 | -3.31% | 50,350 |
| Aug 7, 2025 | 15.32 | 16.03 | 14.51 | 14.51 | 14.51 | -5.04% | 24,324 |
| Aug 6, 2025 | 14.89 | 15.37 | 14.10 | 15.28 | 15.28 | 4.37% | 10,154 |
| Aug 5, 2025 | 15.38 | 15.38 | 14.51 | 14.64 | 14.64 | -3.05% | 21,803 |
| Aug 4, 2025 | 16.27 | 16.27 | 14.77 | 15.10 | 15.10 | -2.58% | 49,868 |
| Aug 1, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 4.94% | 5,409 |
| Jul 31, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Jul 30, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Jul 29, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - | - |
| Jul 28, 2025 | 14.83 | 16.31 | 14.76 | 14.77 | 14.77 | -4.95% | 67,150 |
| Jul 25, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Jul 24, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Jul 23, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Jul 22, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - | - |
| Jul 21, 2025 | 14.77 | 16.25 | 14.73 | 15.54 | 15.54 | 0.19% | 27,669 |
| Jul 18, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | - |
| Jul 17, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | - |
| Jul 16, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | - |
| Jul 15, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - | - |
| Jul 14, 2025 | 15.45 | 17.00 | 15.45 | 15.51 | 15.51 | -4.67% | 19,814 |
| Jul 11, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | - |
| Jul 10, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | - |
| Jul 9, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | - |
| Jul 8, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - | - |
| Jul 7, 2025 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | -5.02% | 8,883 |
| Jul 4, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | - |
| Jul 3, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | - |
| Jul 2, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | - |
| Jul 1, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - | - |
| Jun 30, 2025 | 17.13 | 17.99 | 17.13 | 17.13 | 17.13 | -5.04% | 45,014 |
| Jun 27, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - | - |
| Jun 26, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - | - |
| Jun 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - | - |
| Jun 24, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | - | - |
| Jun 23, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -5.00% | 996 |
| Jun 20, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | - |
| Jun 19, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | - |
| Jun 18, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | - |