HLE Glascoat Limited (NSE:HLEGLAS)
India · Delayed Price · Currency is INR 325.25
-6.70 (-2.02%)
Feb 19, 2026, 2:09 PM IST
HLE Glascoat Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 440.00 | 440.05 | 432.10 | 435.30 | 435.30 | -1.08% | 35,909 |
| Jan 16, 2026 | 443.40 | 444.60 | 438.00 | 440.05 | 440.05 | -0.72% | 33,389 |
| Jan 14, 2026 | 448.80 | 450.00 | 440.80 | 443.25 | 443.25 | -1.24% | 45,693 |
| Jan 13, 2026 | 437.90 | 450.50 | 437.90 | 448.80 | 448.80 | 2.45% | 62,610 |
| Jan 12, 2026 | 445.50 | 445.55 | 421.95 | 438.05 | 438.05 | -1.68% | 91,711 |
| Jan 9, 2026 | 446.20 | 464.55 | 443.00 | 445.55 | 445.55 | -0.13% | 148,501 |
| Jan 8, 2026 | 444.00 | 473.00 | 441.80 | 446.15 | 446.15 | 0.46% | 286,392 |
| Jan 7, 2026 | 434.55 | 447.50 | 433.60 | 444.10 | 444.10 | 2.20% | 55,069 |
| Jan 6, 2026 | 444.55 | 444.55 | 430.70 | 434.55 | 434.55 | -1.92% | 68,035 |
| Jan 5, 2026 | 445.00 | 455.00 | 435.80 | 443.05 | 443.05 | -1.36% | 66,030 |
| Jan 2, 2026 | 440.50 | 451.00 | 439.05 | 449.15 | 449.15 | 1.93% | 61,883 |
| Jan 1, 2026 | 439.15 | 446.30 | 438.00 | 440.65 | 440.65 | 0.34% | 26,091 |
| Dec 31, 2025 | 435.75 | 455.30 | 435.75 | 439.15 | 439.15 | 0.88% | 96,359 |
| Dec 30, 2025 | 442.75 | 443.65 | 432.95 | 435.30 | 435.30 | -1.69% | 47,346 |
| Dec 29, 2025 | 438.75 | 455.95 | 436.60 | 442.80 | 442.80 | 0.02% | 80,467 |
| Dec 26, 2025 | 450.65 | 451.15 | 441.05 | 442.70 | 442.70 | -1.78% | 35,597 |
| Dec 24, 2025 | 454.85 | 458.35 | 449.00 | 450.70 | 450.70 | -0.51% | 21,927 |
| Dec 23, 2025 | 464.90 | 465.05 | 448.55 | 453.00 | 453.00 | -1.94% | 60,441 |
| Dec 22, 2025 | 445.15 | 469.00 | 435.20 | 461.95 | 461.95 | 3.76% | 153,274 |
| Dec 19, 2025 | 444.95 | 454.40 | 440.30 | 445.20 | 445.20 | 0.61% | 60,143 |
| Dec 18, 2025 | 452.30 | 452.30 | 441.45 | 442.50 | 442.50 | -2.16% | 45,033 |
| Dec 17, 2025 | 451.85 | 459.55 | 450.95 | 452.25 | 452.25 | -0.91% | 37,067 |
| Dec 16, 2025 | 462.00 | 463.90 | 455.15 | 456.40 | 456.40 | -1.21% | 31,864 |
| Dec 15, 2025 | 461.95 | 464.90 | 458.40 | 462.00 | 462.00 | 0.11% | 30,196 |
| Dec 12, 2025 | 469.50 | 469.80 | 460.00 | 461.50 | 461.50 | -1.70% | 50,921 |
| Dec 11, 2025 | 455.00 | 472.85 | 449.25 | 469.50 | 469.50 | 3.87% | 102,717 |
| Dec 10, 2025 | 455.75 | 462.55 | 451.00 | 452.00 | 452.00 | -0.83% | 54,558 |
| Dec 9, 2025 | 433.65 | 458.75 | 427.90 | 455.80 | 455.80 | 4.60% | 158,392 |