HLE Glascoat Limited (NSE:HLEGLAS)
India · Delayed Price · Currency is INR 326.00
0.00 (0.00%)
May 22, 2026, 3:29 PM IST
NSE:HLEGLAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 326.00 | 328.60 | 319.00 | 324.70 | 324.70 | -0.40% | 148,740 |
| May 21, 2026 | 307.35 | 332.50 | 307.15 | 326.00 | 326.00 | 6.47% | 218,536 |
| May 20, 2026 | 308.75 | 318.00 | 304.00 | 306.20 | 306.20 | -0.83% | 133,609 |
| May 19, 2026 | 304.50 | 319.80 | 300.00 | 308.75 | 308.75 | 1.40% | 172,810 |
| May 18, 2026 | 317.35 | 319.05 | 292.95 | 304.50 | 304.50 | -4.05% | 219,324 |
| May 15, 2026 | 327.00 | 327.05 | 313.50 | 317.35 | 317.35 | -3.31% | 149,458 |
| May 14, 2026 | 343.80 | 350.90 | 325.00 | 328.20 | 328.20 | -3.77% | 154,879 |
| May 13, 2026 | 323.00 | 350.00 | 322.00 | 341.05 | 341.05 | 4.28% | 110,647 |
| May 12, 2026 | 342.05 | 349.90 | 323.10 | 327.05 | 327.05 | -4.89% | 91,107 |
| May 11, 2026 | 350.00 | 365.65 | 342.40 | 343.85 | 343.85 | -2.50% | 85,599 |
| May 8, 2026 | 356.40 | 362.50 | 350.10 | 352.65 | 352.65 | -1.73% | 85,158 |
| May 7, 2026 | 343.20 | 365.00 | 338.00 | 358.85 | 358.85 | 5.39% | 193,870 |
| May 6, 2026 | 327.35 | 344.85 | 326.35 | 340.50 | 340.50 | 4.03% | 168,518 |
| May 5, 2026 | 319.15 | 333.60 | 319.15 | 327.30 | 327.30 | 1.38% | 68,957 |
| May 4, 2026 | 320.35 | 326.75 | 317.00 | 322.85 | 322.85 | 0.78% | 137,131 |
| Apr 30, 2026 | 322.85 | 329.30 | 317.20 | 320.35 | 320.35 | -1.29% | 59,933 |
| Apr 29, 2026 | 331.30 | 334.65 | 322.00 | 324.55 | 324.55 | -2.04% | 38,079 |
| Apr 28, 2026 | 327.65 | 339.00 | 327.00 | 331.30 | 331.30 | 1.11% | 100,089 |
| Apr 27, 2026 | 321.50 | 333.55 | 318.30 | 327.65 | 327.65 | 1.80% | 57,993 |
| Apr 24, 2026 | 329.45 | 332.00 | 316.50 | 321.85 | 321.85 | -1.74% | 73,556 |
| Apr 23, 2026 | 333.40 | 333.40 | 322.30 | 327.55 | 327.55 | -1.16% | 60,254 |
| Apr 22, 2026 | 325.00 | 334.95 | 317.40 | 331.40 | 331.40 | 2.92% | 131,211 |
| Apr 21, 2026 | 323.90 | 329.40 | 319.25 | 322.00 | 322.00 | -0.59% | 96,257 |
| Apr 20, 2026 | 332.00 | 333.40 | 322.05 | 323.90 | 323.90 | -2.23% | 139,453 |
| Apr 17, 2026 | 328.95 | 336.90 | 326.65 | 331.30 | 331.30 | 1.33% | 128,386 |
| Apr 16, 2026 | 320.00 | 330.00 | 316.35 | 326.95 | 326.95 | 2.17% | 148,005 |
| Apr 15, 2026 | 309.25 | 322.35 | 306.80 | 320.00 | 320.00 | 6.28% | 124,674 |
| Apr 13, 2026 | 295.70 | 306.00 | 287.25 | 301.10 | 301.10 | 0.42% | 91,141 |
| Apr 10, 2026 | 294.75 | 305.00 | 294.75 | 299.85 | 299.85 | 1.99% | 90,450 |
| Apr 9, 2026 | 302.85 | 305.00 | 290.15 | 294.00 | 294.00 | -1.46% | 136,429 |
| Apr 8, 2026 | 292.00 | 302.15 | 286.00 | 298.35 | 298.35 | 6.94% | 141,645 |
| Apr 7, 2026 | 274.00 | 281.70 | 270.80 | 279.00 | 279.00 | 2.57% | 75,400 |
| Apr 6, 2026 | 267.00 | 276.25 | 265.00 | 272.00 | 272.00 | 1.87% | 117,720 |
| 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 |