HLE Glascoat Limited (NSE:HLEGLAS)
India · Delayed Price · Currency is INR 333.65
+13.60 (4.25%)
Sep 4, 2026, 3:29 PM IST
NSE:HLEGLAS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 320.05 | 336.00 | 320.05 | 324.05 | - | 1.25% | 257,757 |
| Sep 3, 2026 | 315.00 | 328.00 | 314.05 | 320.05 | 320.05 | 1.89% | 184,860 |
| Sep 2, 2026 | 316.75 | 318.35 | 312.85 | 314.10 | 314.10 | -0.84% | 71,474 |
| Sep 1, 2026 | 311.65 | 319.95 | 311.65 | 316.75 | 316.75 | 0.68% | 70,734 |
| Aug 31, 2026 | 313.30 | 316.00 | 310.50 | 314.60 | 314.60 | 0.41% | 70,780 |
| Aug 28, 2026 | 316.00 | 316.00 | 312.20 | 313.30 | 313.30 | -0.49% | 39,351 |
| Aug 27, 2026 | 313.90 | 316.00 | 312.00 | 314.85 | 314.85 | 0.45% | 52,671 |
| Aug 26, 2026 | 316.05 | 317.75 | 312.00 | 313.45 | 313.45 | -0.74% | 71,268 |
| Aug 25, 2026 | 310.20 | 318.00 | 310.20 | 315.80 | 315.80 | 0.70% | 62,974 |
| Aug 24, 2026 | 320.00 | 324.00 | 312.00 | 313.60 | 313.60 | -1.69% | 94,729 |
| Aug 21, 2026 | 311.80 | 322.00 | 311.35 | 319.00 | 319.00 | 2.31% | 106,552 |
| Aug 20, 2026 | 321.00 | 321.90 | 311.00 | 311.80 | 311.80 | -1.31% | 202,377 |
| Aug 19, 2026 | 307.00 | 328.80 | 305.00 | 315.95 | 315.95 | 3.18% | 761,084 |
| Aug 18, 2026 | 306.10 | 314.60 | 303.50 | 306.20 | 306.20 | -2.67% | 459,971 |
| Aug 17, 2026 | 329.00 | 330.00 | 310.25 | 314.60 | 314.60 | -4.00% | 264,493 |
| Aug 14, 2026 | 334.90 | 336.40 | 325.50 | 327.70 | 327.70 | -1.37% | 241,233 |
| Aug 13, 2026 | 328.40 | 343.95 | 327.50 | 332.25 | 332.25 | 1.78% | 810,553 |
| Aug 12, 2026 | 351.00 | 366.00 | 321.00 | 326.45 | 326.45 | -14.00% | 2,273,511 |
| Aug 11, 2026 | 379.60 | 379.60 | 379.60 | 379.60 | 379.60 | -20.00% | 139,036 |
| Aug 10, 2026 | 474.05 | 476.85 | 461.00 | 474.50 | 474.50 | 1.60% | 489,047 |
| Aug 7, 2026 | 454.45 | 485.00 | 454.40 | 467.05 | 467.05 | 2.78% | 1,276,168 |
| Aug 6, 2026 | 430.00 | 466.00 | 425.00 | 454.40 | 454.40 | 6.07% | 1,064,006 |
| Aug 5, 2026 | 428.15 | 432.35 | 422.00 | 428.40 | 428.40 | 1.29% | 152,589 |
| Aug 4, 2026 | 420.25 | 425.90 | 413.45 | 422.95 | 422.95 | 0.02% | 247,856 |
| Aug 3, 2026 | 433.00 | 434.00 | 420.10 | 422.85 | 422.85 | -0.95% | 105,745 |
| Jul 31, 2026 | 423.25 | 429.95 | 419.05 | 426.90 | 426.90 | 0.58% | 71,606 |
| Jul 30, 2026 | 430.00 | 434.70 | 417.80 | 424.45 | 424.45 | -0.83% | 142,414 |
| Jul 29, 2026 | 419.00 | 432.90 | 418.10 | 428.00 | 428.00 | 1.92% | 143,438 |
| Jul 28, 2026 | 420.50 | 431.30 | 408.55 | 419.95 | 419.95 | 0.24% | 138,178 |
| Jul 27, 2026 | 424.40 | 426.55 | 415.15 | 418.95 | 418.95 | - | 112,574 |
| Jul 24, 2026 | 410.00 | 422.05 | 404.05 | 418.95 | 418.95 | 1.60% | 213,185 |
| Jul 23, 2026 | 418.00 | 425.60 | 408.20 | 412.35 | 412.35 | -1.35% | 164,436 |
| Jul 22, 2026 | 440.00 | 441.75 | 412.00 | 418.00 | 418.00 | -4.54% | 292,403 |
| Jul 21, 2026 | 419.00 | 442.60 | 417.55 | 437.90 | 437.90 | 4.51% | 428,619 |
| Jul 20, 2026 | 420.00 | 427.40 | 407.90 | 419.00 | 419.00 | -0.71% | 186,005 |
| Jul 17, 2026 | 437.45 | 437.45 | 418.35 | 422.00 | 422.00 | -3.53% | 195,850 |
| Jul 16, 2026 | 425.00 | 446.00 | 418.80 | 437.45 | 437.45 | 4.49% | 604,018 |
| Jul 15, 2026 | 394.00 | 423.80 | 392.30 | 418.65 | 418.65 | 6.38% | 602,549 |
| Jul 14, 2026 | 407.55 | 408.20 | 384.50 | 393.55 | 393.55 | -3.84% | 173,914 |
| Jul 13, 2026 | 416.00 | 420.00 | 407.30 | 409.25 | 409.25 | -2.34% | 187,021 |
| Jul 10, 2026 | 419.70 | 434.50 | 411.80 | 419.05 | 419.05 | 0.11% | 390,808 |
| Jul 9, 2026 | 403.00 | 432.45 | 403.00 | 418.60 | 418.60 | 3.92% | 671,661 |
| Jul 8, 2026 | 404.45 | 444.40 | 396.50 | 402.80 | 402.80 | -0.38% | 2,781,515 |
| Jul 7, 2026 | 395.00 | 407.70 | 388.30 | 404.35 | 404.35 | 4.38% | 846,645 |
| Jul 6, 2026 | 382.20 | 389.00 | 377.40 | 387.40 | 387.40 | 1.63% | 69,129 |
| Jul 3, 2026 | 393.50 | 397.15 | 375.95 | 381.20 | 381.20 | -2.77% | 120,811 |
| Jul 2, 2026 | 390.00 | 404.00 | 385.55 | 392.05 | 392.05 | 1.65% | 245,202 |
| Jul 1, 2026 | 383.70 | 392.45 | 381.50 | 385.70 | 385.70 | 0.82% | 74,473 |
| Jun 30, 2026 | 378.30 | 384.90 | 378.05 | 382.55 | 382.55 | 1.93% | 61,486 |
| Jun 29, 2026 | 379.50 | 392.00 | 371.35 | 375.30 | 375.30 | -1.35% | 92,051 |