HLE Glascoat Limited - HLEGLAS.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	458.25	451.45	451.45	462.9	447.7	73,642
December 03, 2025	459.15	458.3	458.3	463.85	450	73,404
December 02, 2025	470.8	459.2	459.2	470.8	456.7	74,231
December 01, 2025	472.05	470.85	470.85	483.75	470	120,567
November 28, 2025	477.2	475.15	475.15	479.5	468.15	100,523
November 27, 2025	464.65	474.15	474.15	477.3	463.5	136,465
November 26, 2025	458.5	464.25	464.25	469.3	454	112,035
November 25, 2025	451	454.1	454.1	461.05	446.25	125,882
November 24, 2025	467.5	449.65	449.65	469.55	446.6	159,535
November 21, 2025	484.05	469.55	469.55	488.7	467	200,647
November 19, 2025	482.2	484.9	484.9	491.8	479.45	152,759
November 18, 2025	488	482.15	482.15	491.3	478.25	159,928
November 17, 2025	495	490.45	490.45	505.55	488	304,659
November 14, 2025	496.15	486.3	486.3	496.5	479.7	319,261
November 13, 2025	502.5	496.2	496.2	506.05	493	202,087
November 12, 2025	506.95	502.85	502.85	516.95	496.6	453,192
November 11, 2025	525	504.3	504.3	538.95	475.4	3.25M
November 10, 2025	587.75	585.75	585.75	605	567.1	505,337
November 07, 2025	588	583.1	583.1	596.75	566.9	362,488
November 06, 2025	624	591.75	591.75	628.2	586.35	359,161
November 04, 2025	639.8	623.45	623.45	653.8	617.75	618,277
November 03, 2025	578	645	645	661.95	566.55	4.35M
October 31, 2025	576	573.7	573.7	585.45	570.5	320,726
October 30, 2025	581	572.65	572.65	581	568	408,629
October 29, 2025	553	570.85	570.85	581	548.25	811,564
October 28, 2025	534.8	550.7	550.7	572	520.4	1.84M
October 27, 2025	528	524.6	524.6	532.5	520.75	113,013
October 24, 2025	525.45	528	528	534.7	511	221,422
October 23, 2025	540	525.8	525.8	544.4	522.3	158,250
October 21, 2025	532.95	538.5	538.5	541	532.95	162,800
October 20, 2025	488.4	526	526	534	488.4	616,768
October 17, 2025	513	487.65	487.65	513	482.4	112,231
October 16, 2025	497.5	500.5	500.5	510	496	95,440
October 15, 2025	506	497.3	497.3	507	494.25	163,566
October 14, 2025	525.6	509.25	509.25	529.2	506.1	127,828
October 13, 2025	496.65	527.45	527.45	530.95	492	481,935
October 10, 2025	517.9	500.7	500.7	526.9	498.5	137,290
October 09, 2025	495	518.85	518.85	521.5	491.85	252,113
October 08, 2025	488.9	500.15	500.15	505.7	482.1	489,976
October 07, 2025	466	488.25	488.25	494.5	464.15	493,347
October 06, 2025	466.45	468.05	468.05	470.75	451.85	337,548
October 03, 2025	467	466.15	466.15	468.95	452.2	140,280
October 01, 2025	452.05	462.55	462.55	466	450.3	144,137
September 30, 2025	460	449.05	449.05	468.95	442.4	221,604
September 29, 2025	474.7	462.55	462.55	480.8	460	271,515
September 26, 2025	515	474.65	474.65	515	471.25	492,877
September 25, 2025	514.3	512.5	512.5	527.9	510	150,535
September 24, 2025	533.05	518.35	518.35	534.7	515.35	107,249
September 23, 2025	512.3	531.45	531.45	540	511	390,068
September 22, 2025	527	509.65	509.65	534.9	502.25	224,302
September 19, 2025	519.8	523	523	527	515	163,329
September 18, 2025	510.6	514.35	513.25	525.45	505.85	183,195
September 17, 2025	515	508.2	507.11	519.8	505.8	131,615
September 16, 2025	523.5	512.5	511.4	536	508.5	245,026
September 15, 2025	532.7	520.8	519.69	536.25	515.4	162,724
September 12, 2025	538.4	521.25	521.25	543.7	516	263,737
September 11, 2025	559.15	535.75	535.75	562.45	533.1	244,861
September 10, 2025	569	559.15	559.15	576.35	550	311,740
September 09, 2025	577	564	564	579	555.35	262,859
September 08, 2025	555	573.85	573.85	579	545.2	681,285

HLE Glascoat Limited (HLEGLAS.NS) NSE