HLE Glascoat Limited (NSE:HLEGLAS)
India · Delayed Price · Currency is INR 429.40
-16.95 (-3.80%)
Aug 13, 2025, 3:30 PM IST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 448.00 | 456.75 | 425.40 | 429.40 | 429.40 | -3.80% | 124,852 |
| Aug 12, 2025 | 444.00 | 476.85 | 442.00 | 446.35 | 446.35 | 2.23% | 853,640 |
| Aug 11, 2025 | 431.15 | 438.90 | 420.35 | 436.60 | 436.60 | 1.52% | 118,635 |
| Aug 8, 2025 | 425.10 | 439.90 | 422.60 | 430.05 | 430.05 | 0.55% | 90,190 |
| Aug 7, 2025 | 416.00 | 439.70 | 416.00 | 427.70 | 427.70 | 1.51% | 119,235 |
| Aug 6, 2025 | 429.00 | 432.20 | 418.25 | 421.35 | 421.35 | -1.97% | 44,868 |
| Aug 5, 2025 | 428.05 | 440.80 | 425.00 | 429.80 | 429.80 | -1.09% | 62,271 |
| Aug 4, 2025 | 431.05 | 450.00 | 423.00 | 434.55 | 434.55 | -0.62% | 72,305 |
| Aug 1, 2025 | 444.00 | 453.70 | 434.25 | 437.25 | 437.25 | -2.26% | 103,793 |
| Jul 31, 2025 | 420.00 | 460.00 | 412.00 | 447.35 | 447.35 | 4.10% | 243,124 |
| Jul 30, 2025 | 423.00 | 439.00 | 423.00 | 429.75 | 429.75 | 1.60% | 79,735 |
| Jul 29, 2025 | 429.95 | 432.50 | 416.05 | 423.00 | 423.00 | -1.96% | 86,231 |
| Jul 28, 2025 | 430.20 | 443.95 | 425.70 | 431.45 | 431.45 | 0.38% | 158,436 |
| Jul 25, 2025 | 460.00 | 473.00 | 424.40 | 429.80 | 429.80 | -3.87% | 891,085 |
| Jul 24, 2025 | 423.05 | 452.45 | 416.00 | 447.10 | 447.10 | 5.68% | 305,663 |
| Jul 23, 2025 | 415.20 | 427.40 | 409.20 | 423.05 | 423.05 | 2.43% | 110,696 |
| Jul 22, 2025 | 410.00 | 415.75 | 407.00 | 413.00 | 413.00 | 1.26% | 36,096 |
| Jul 21, 2025 | 414.55 | 415.55 | 406.10 | 407.85 | 407.85 | -1.62% | 85,069 |
| Jul 18, 2025 | 418.00 | 421.35 | 411.20 | 414.55 | 414.55 | -0.91% | 40,430 |
| Jul 17, 2025 | 416.95 | 424.30 | 416.00 | 418.35 | 418.35 | 0.34% | 48,966 |
| Jul 16, 2025 | 427.85 | 430.40 | 415.55 | 416.95 | 416.95 | -2.14% | 68,473 |
| Jul 15, 2025 | 406.05 | 427.85 | 406.05 | 426.05 | 426.05 | 4.55% | 156,605 |
| Jul 14, 2025 | 418.80 | 418.80 | 406.00 | 407.50 | 407.50 | -2.04% | 90,071 |
| Jul 11, 2025 | 417.20 | 422.45 | 410.20 | 416.00 | 416.00 | -0.28% | 104,900 |
| Jul 10, 2025 | 421.25 | 429.00 | 412.25 | 417.15 | 417.15 | -0.74% | 154,739 |
| Jul 9, 2025 | 429.90 | 429.90 | 418.65 | 420.25 | 420.25 | -1.48% | 124,546 |
| Jul 8, 2025 | 425.25 | 436.00 | 425.10 | 426.55 | 426.55 | -0.52% | 94,347 |
| Jul 7, 2025 | 448.00 | 449.60 | 426.15 | 428.80 | 428.80 | -4.26% | 210,786 |
| Jul 4, 2025 | 460.90 | 462.85 | 442.50 | 447.90 | 447.90 | -2.86% | 182,365 |
| Jul 3, 2025 | 464.80 | 465.20 | 458.10 | 461.10 | 461.10 | -0.39% | 82,286 |
| Jul 2, 2025 | 475.00 | 477.15 | 457.85 | 462.90 | 462.90 | -1.90% | 159,075 |
| Jul 1, 2025 | 474.00 | 481.30 | 466.35 | 471.85 | 471.85 | 0.53% | 192,600 |
| Jun 30, 2025 | 449.00 | 484.90 | 447.75 | 469.35 | 469.35 | 5.39% | 448,387 |
| Jun 27, 2025 | 461.00 | 462.95 | 441.55 | 445.35 | 445.35 | -2.34% | 159,391 |
| Jun 26, 2025 | 472.85 | 472.85 | 453.10 | 456.00 | 456.00 | -3.56% | 171,940 |
| Jun 25, 2025 | 460.00 | 480.00 | 455.80 | 472.85 | 472.85 | 3.03% | 459,532 |
| Jun 24, 2025 | 444.00 | 462.60 | 433.05 | 458.95 | 458.95 | 5.30% | 319,043 |
| Jun 23, 2025 | 423.00 | 442.50 | 416.80 | 435.85 | 435.85 | 2.82% | 204,572 |
| Jun 20, 2025 | 418.00 | 429.75 | 417.95 | 423.90 | 423.90 | 1.13% | 55,635 |
| Jun 19, 2025 | 433.90 | 453.40 | 413.10 | 419.15 | 419.15 | -3.09% | 182,569 |
| Jun 18, 2025 | 451.20 | 451.20 | 427.00 | 432.50 | 432.50 | -2.24% | 90,929 |
| Jun 17, 2025 | 435.10 | 461.00 | 430.00 | 442.40 | 442.40 | 2.63% | 281,732 |
| Jun 16, 2025 | 440.00 | 445.90 | 401.35 | 431.05 | 431.05 | -1.14% | 263,842 |
| Jun 13, 2025 | 430.00 | 446.15 | 422.05 | 436.00 | 436.00 | -1.79% | 200,576 |
| Jun 12, 2025 | 464.80 | 466.40 | 440.50 | 443.95 | 443.95 | -4.49% | 235,313 |
| Jun 11, 2025 | 424.00 | 466.60 | 421.50 | 464.80 | 464.80 | 9.57% | 811,400 |
| Jun 10, 2025 | 422.05 | 426.45 | 418.70 | 424.20 | 424.20 | 0.34% | 68,362 |
| Jun 9, 2025 | 433.00 | 450.90 | 412.35 | 422.75 | 422.75 | -1.45% | 302,283 |
| Jun 6, 2025 | 414.00 | 431.15 | 414.00 | 428.95 | 428.95 | 2.78% | 140,335 |
| Jun 5, 2025 | 410.05 | 423.00 | 410.05 | 417.35 | 417.35 | 1.02% | 55,080 |