HLE Glascoat Limited (NSE:HLEGLAS)
India · Delayed Price · Currency is INR 267.00
-2.20 (-0.82%)
Apr 2, 2026, 3:30 PM IST
NSE:HLEGLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 265.00 | 270.50 | 256.35 | 267.00 | 267.00 | -0.82% | 328,022 |
| Apr 1, 2026 | 256.00 | 276.05 | 255.00 | 269.20 | 269.20 | 7.25% | 246,481 |
| Mar 30, 2026 | 258.50 | 268.80 | 250.00 | 251.00 | 251.00 | -4.85% | 202,580 |
| Mar 27, 2026 | 282.70 | 282.70 | 258.65 | 263.80 | 263.80 | -6.72% | 276,770 |
| Mar 25, 2026 | 281.25 | 291.40 | 281.00 | 282.80 | 282.80 | 1.65% | 152,764 |
| Mar 24, 2026 | 285.05 | 286.00 | 272.20 | 278.20 | 278.20 | 0.31% | 110,080 |
| Mar 23, 2026 | 286.25 | 286.30 | 274.00 | 277.35 | 277.35 | -3.13% | 110,283 |
| Mar 20, 2026 | 285.00 | 296.50 | 284.00 | 286.30 | 286.30 | 1.08% | 87,078 |
| Mar 19, 2026 | 284.75 | 291.25 | 276.30 | 283.25 | 283.25 | -1.10% | 190,251 |
| Mar 18, 2026 | 279.75 | 293.00 | 279.00 | 286.40 | 286.40 | 2.38% | 150,367 |
| Mar 17, 2026 | 291.00 | 291.55 | 273.30 | 279.75 | 279.75 | -3.02% | 254,854 |
| Mar 16, 2026 | 296.60 | 301.95 | 284.50 | 288.45 | 288.45 | -1.77% | 142,484 |
| Mar 13, 2026 | 305.70 | 305.70 | 289.05 | 293.65 | 293.65 | -3.94% | 168,074 |
| Mar 12, 2026 | 308.80 | 312.60 | 296.10 | 305.70 | 305.70 | -0.80% | 112,717 |
| Mar 11, 2026 | 319.00 | 321.60 | 305.35 | 308.15 | 308.15 | -2.00% | 130,122 |
| Mar 10, 2026 | 314.95 | 320.00 | 308.80 | 314.45 | 314.45 | 1.67% | 97,226 |
| Mar 9, 2026 | 307.80 | 312.55 | 298.00 | 309.30 | 309.30 | 0.29% | 116,953 |
| Mar 6, 2026 | 311.85 | 317.95 | 305.80 | 308.40 | 308.40 | -1.01% | 40,383 |
| Mar 5, 2026 | 316.40 | 317.40 | 309.60 | 311.55 | 311.55 | -0.35% | 83,800 |
| Mar 4, 2026 | 313.15 | 318.30 | 306.85 | 312.65 | 312.65 | -2.75% | 146,240 |
| Mar 2, 2026 | 308.00 | 327.80 | 305.05 | 321.50 | 321.50 | -1.91% | 96,224 |
| Feb 27, 2026 | 324.75 | 334.70 | 317.75 | 327.75 | 327.75 | 1.74% | 70,083 |
| Feb 26, 2026 | 319.00 | 334.00 | 317.95 | 322.15 | 322.15 | 1.42% | 88,401 |
| Feb 25, 2026 | 317.00 | 319.40 | 313.00 | 317.65 | 317.65 | 0.78% | 46,739 |
| Feb 24, 2026 | 315.55 | 317.00 | 311.15 | 315.20 | 315.20 | -1.14% | 67,130 |
| Feb 23, 2026 | 323.55 | 329.00 | 314.10 | 318.85 | 318.85 | -1.10% | 73,213 |
| Feb 20, 2026 | 325.15 | 334.00 | 319.00 | 322.40 | 322.40 | -0.83% | 82,139 |
| Feb 19, 2026 | 328.65 | 336.70 | 323.60 | 325.10 | 325.10 | -2.06% | 96,228 |
| Feb 18, 2026 | 333.70 | 334.40 | 327.70 | 331.95 | 331.95 | 0.15% | 39,395 |
| Feb 17, 2026 | 326.25 | 334.50 | 324.20 | 331.45 | 331.45 | 2.11% | 91,401 |
| Feb 16, 2026 | 322.85 | 326.00 | 314.40 | 324.60 | 324.60 | 0.53% | 168,513 |
| Feb 13, 2026 | 337.00 | 344.40 | 321.35 | 322.90 | 322.90 | -4.20% | 268,160 |
| Feb 12, 2026 | 365.75 | 365.75 | 333.25 | 337.05 | 337.05 | -7.11% | 451,045 |
| Feb 11, 2026 | 365.10 | 378.60 | 352.40 | 362.85 | 362.85 | -7.74% | 816,171 |
| Feb 10, 2026 | 399.80 | 415.50 | 387.95 | 393.30 | 393.30 | -0.44% | 177,496 |
| Feb 9, 2026 | 375.00 | 398.40 | 375.00 | 395.05 | 395.05 | 5.57% | 108,105 |
| Feb 6, 2026 | 379.45 | 379.50 | 368.40 | 374.20 | 374.20 | -1.38% | 46,197 |
| Feb 5, 2026 | 380.20 | 388.00 | 370.70 | 379.45 | 379.45 | -0.41% | 70,470 |
| Feb 4, 2026 | 379.60 | 384.00 | 374.00 | 381.00 | 381.00 | 0.38% | 98,137 |
| Feb 3, 2026 | 379.40 | 394.00 | 373.10 | 379.55 | 379.55 | 2.35% | 116,554 |
| Feb 2, 2026 | 378.00 | 378.00 | 352.90 | 370.85 | 370.85 | -1.67% | 160,642 |
| Feb 1, 2026 | 378.00 | 386.10 | 372.10 | 377.15 | 377.15 | -1.05% | 26,342 |
| Jan 30, 2026 | 372.75 | 390.90 | 364.70 | 381.15 | 381.15 | 2.24% | 149,808 |
| Jan 29, 2026 | 393.45 | 394.10 | 370.10 | 372.80 | 372.80 | -5.26% | 173,723 |
| Jan 28, 2026 | 388.65 | 395.00 | 385.20 | 393.50 | 393.50 | 2.22% | 52,880 |
| Jan 27, 2026 | 393.00 | 393.00 | 372.95 | 384.95 | 384.95 | -2.83% | 143,737 |
| Jan 23, 2026 | 406.90 | 410.05 | 385.80 | 396.15 | 396.15 | -2.46% | 94,971 |
| Jan 22, 2026 | 413.45 | 422.20 | 402.40 | 406.15 | 406.15 | -1.18% | 61,833 |
| Jan 21, 2026 | 410.05 | 420.50 | 406.45 | 411.00 | 411.00 | -0.83% | 111,341 |
| Jan 20, 2026 | 435.30 | 435.30 | 406.40 | 414.45 | 414.45 | -4.79% | 287,894 |