HLE Glascoat Limited (NSE:HLEGLAS)
India · Delayed Price · Currency is INR 441.95
+21.00 (4.99%)
Nov 11, 2026, 1:40 PM IST
NSE:HLEGLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 441.95 | 441.95 | 434.00 | 441.95 | 441.95 | 4.99% | 106,766 |
| Nov 9, 2026 | 420.05 | 427.55 | 413.25 | 420.95 | 420.95 | -0.28% | 34,941 |
| Nov 8, 2026 | 433.95 | 433.95 | 419.65 | 422.15 | 422.15 | 1.80% | 37,597 |
| Nov 6, 2026 | 414.00 | 433.55 | 402.30 | 414.70 | 414.70 | -0.28% | 155,203 |
| Nov 5, 2026 | 428.00 | 428.80 | 410.30 | 415.85 | 415.85 | 0.68% | 104,099 |
| Nov 4, 2026 | 422.00 | 422.00 | 402.95 | 413.05 | 413.05 | -2.62% | 303,732 |
| Nov 3, 2026 | 430.00 | 430.80 | 409.30 | 424.15 | 424.15 | 3.38% | 301,818 |
| Nov 2, 2026 | 410.00 | 422.00 | 403.10 | 410.30 | 410.30 | 1.79% | 90,864 |
| Oct 30, 2026 | 429.00 | 429.00 | 402.65 | 403.10 | 403.10 | -4.88% | 48,091 |
| Oct 29, 2026 | 415.95 | 435.00 | 411.85 | 423.80 | 423.80 | 2.13% | 102,422 |
| Oct 28, 2026 | 421.95 | 430.15 | 403.10 | 414.95 | 414.95 | 1.28% | 210,208 |
| Oct 27, 2026 | 404.00 | 409.70 | 399.25 | 409.70 | 409.70 | 5.00% | 31,731 |
| Oct 26, 2026 | 385.00 | 390.20 | 365.05 | 390.20 | 390.20 | 4.99% | 77,160 |
| Oct 23, 2026 | 377.00 | 382.35 | 364.80 | 371.65 | 371.65 | -3.18% | 130,098 |
| Oct 22, 2026 | 380.00 | 393.50 | 377.00 | 383.85 | 383.85 | -0.58% | 84,549 |
| Oct 21, 2026 | 400.00 | 405.75 | 379.50 | 386.10 | 386.10 | -3.34% | 137,397 |
| Oct 19, 2026 | 406.00 | 414.50 | 397.60 | 399.45 | 399.45 | -3.82% | 90,059 |
| Oct 16, 2026 | 406.70 | 419.15 | 397.10 | 415.30 | 415.30 | 4.02% | 98,080 |
| Oct 15, 2026 | 422.05 | 423.85 | 398.00 | 399.25 | 399.25 | -3.78% | 85,341 |
| Oct 14, 2026 | 411.30 | 422.25 | 400.00 | 414.95 | 414.95 | 0.79% | 93,400 |
| Oct 13, 2026 | 416.00 | 416.00 | 400.80 | 411.70 | 411.70 | 1.25% | 98,364 |
| Oct 12, 2026 | 423.70 | 430.55 | 403.00 | 406.60 | 406.60 | -4.04% | 225,107 |
| Oct 9, 2026 | 430.20 | 438.65 | 423.70 | 423.70 | 423.70 | -5.00% | 215,922 |
| Oct 8, 2026 | 476.00 | 476.00 | 446.00 | 446.00 | 446.00 | -5.00% | 129,147 |
| Oct 7, 2026 | 450.00 | 469.45 | 450.00 | 469.45 | 469.45 | 5.00% | 322,476 |
| Oct 6, 2026 | 424.05 | 447.10 | 424.05 | 447.10 | 447.10 | 4.99% | 134,283 |
| Oct 5, 2026 | 444.65 | 452.00 | 424.45 | 425.85 | 425.85 | -3.66% | 108,277 |
| Oct 1, 2026 | 448.45 | 455.45 | 430.05 | 442.05 | 442.05 | 0.60% | 219,734 |
| Sep 30, 2026 | 440.00 | 456.35 | 436.15 | 439.40 | 439.40 | 1.09% | 124,676 |
| Sep 29, 2026 | 419.05 | 436.95 | 406.20 | 434.65 | 434.65 | 3.65% | 256,043 |
| Sep 28, 2026 | 437.50 | 437.50 | 419.05 | 419.35 | 419.35 | -4.93% | 171,932 |
| Sep 25, 2026 | 430.10 | 447.15 | 416.30 | 441.10 | 441.10 | 2.88% | 257,150 |
| Sep 24, 2026 | 446.75 | 448.20 | 425.00 | 428.75 | 428.75 | -4.05% | 138,846 |
| Sep 23, 2026 | 433.00 | 459.95 | 422.45 | 446.85 | 446.85 | 0.49% | 611,311 |
| Sep 22, 2026 | 479.90 | 483.40 | 445.75 | 445.75 | 444.65 | -5.00% | 431,598 |
| Sep 21, 2026 | 452.00 | 469.20 | 449.20 | 469.20 | 468.04 | 4.99% | 192,390 |
| Sep 18, 2026 | 415.95 | 457.20 | 413.00 | 446.90 | 445.80 | 7.52% | 1,020,903 |
| Sep 17, 2026 | 419.00 | 429.90 | 412.35 | 415.65 | 414.62 | -0.29% | 279,777 |
| Sep 16, 2026 | 391.50 | 433.80 | 388.05 | 416.85 | 415.82 | 5.42% | 1,168,248 |
| Sep 15, 2026 | 415.00 | 429.80 | 388.90 | 395.40 | 394.42 | -2.21% | 745,010 |
| Sep 11, 2026 | 367.85 | 404.35 | 363.00 | 404.35 | 403.35 | 10.00% | 870,661 |
| Sep 10, 2026 | 369.00 | 396.60 | 364.35 | 367.60 | 366.69 | -0.10% | 1,484,997 |
| Sep 9, 2026 | 333.05 | 367.95 | 333.05 | 367.95 | 367.04 | 10.00% | 846,199 |
| Sep 8, 2026 | 345.00 | 345.00 | 328.15 | 334.50 | 333.67 | -0.52% | 315,202 |
| Sep 7, 2026 | 335.90 | 342.00 | 330.15 | 336.25 | 335.42 | 0.78% | 292,854 |
| Sep 4, 2026 | 320.05 | 343.00 | 320.05 | 333.65 | 332.83 | 4.25% | 605,651 |
| Sep 3, 2026 | 315.00 | 328.00 | 314.05 | 320.05 | 319.26 | 1.89% | 184,860 |
| Sep 2, 2026 | 316.75 | 318.35 | 312.85 | 314.10 | 313.32 | -0.84% | 71,474 |
| Sep 1, 2026 | 311.65 | 319.95 | 311.65 | 316.75 | 315.97 | 0.68% | 70,734 |
| Aug 31, 2026 | 313.30 | 316.00 | 310.50 | 314.60 | 313.82 | 0.41% | 70,780 |