Hindusthan National Glass & Industries Limited (NSE:HINDNATGLS)
India · Delayed Price · Currency is INR 15.99
+0.49 (3.16%)
Aug 4, 2025, 12:59 PM IST
bluebird bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - | - |
| Jun 16, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -5.00% | 14,105 |
| Jun 13, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Jun 12, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Jun 11, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Jun 10, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - | - |
| Jun 9, 2025 | 21.59 | 21.59 | 19.70 | 19.99 | 19.99 | -2.82% | 78,879 |
| Jun 6, 2025 | 19.86 | 20.77 | 18.86 | 20.57 | 20.57 | 3.58% | 41,342 |
| Jun 5, 2025 | 19.35 | 19.86 | 19.35 | 19.86 | 19.86 | 4.97% | 37,937 |
| Jun 4, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 4.99% | 18,568 |
| Jun 3, 2025 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 4.95% | 9,458 |
| Jun 2, 2025 | 16.36 | 17.17 | 15.77 | 17.17 | 17.17 | 4.95% | 13,331 |
| May 30, 2025 | 16.99 | 16.99 | 16.30 | 16.36 | 16.36 | -2.27% | 4,054 |
| May 29, 2025 | 17.06 | 17.50 | 16.30 | 16.74 | 16.74 | -1.41% | 15,557 |
| May 28, 2025 | 16.35 | 17.44 | 16.35 | 16.98 | 16.98 | -0.06% | 2,931 |
| May 27, 2025 | 17.58 | 17.58 | 16.50 | 16.99 | 16.99 | -0.47% | 6,931 |
| May 26, 2025 | 17.88 | 17.88 | 16.93 | 17.07 | 17.07 | -4.26% | 24,211 |