HLE Glascoat Limited (HLEGLAS.NS) NSE

267.00

-2.2(-0.82%)

Updated at April 02 03:30PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	265	267	267	270.5	256.35	328,077
April 01, 2026	256	269.2	269.2	276.05	255	246,481
March 30, 2026	258.5	251	251	268.8	250	202,645
March 27, 2026	282.7	263.8	263.8	282.7	258.65	276,750
March 25, 2026	281.25	282.8	282.8	291.4	281	152,764
March 24, 2026	285.05	278.2	278.2	286	272.2	110,123
March 23, 2026	286.25	277.35	277.35	286.3	274	110,308
March 19, 2026	284.75	283.25	283.25	291.25	276.3	190,314
March 18, 2026	279.75	286.4	286.4	293	279	150,801
March 17, 2026	291	279.75	279.75	291.55	273.3	254,854
March 16, 2026	296.6	288.45	288.45	301.95	284.5	142,505
March 13, 2026	305.7	293.65	293.65	305.7	289.05	168,074
March 12, 2026	308.8	305.7	305.7	312.6	296.1	112,717
March 11, 2026	319	308.15	308.15	321.6	305.35	131,242
March 10, 2026	314.95	314.45	314.45	320	308.8	97,226
March 09, 2026	307.8	309.3	309.3	312.55	298	116,953
March 06, 2026	311.85	308.4	308.4	317.95	305.8	40,403
March 05, 2026	316.4	311.55	311.55	317.4	309.6	83,807
March 02, 2026	308	321.5	321.5	327.8	305.05	96,287
February 27, 2026	324.75	327.75	327.75	334.7	317.75	70,507
February 26, 2026	319	322.15	322.15	334	317.95	88,662
February 25, 2026	317	317.65	317.65	319.4	313	46,811
February 24, 2026	315.55	315.2	315.2	317	311.15	67,130
February 23, 2026	323.55	318.85	318.85	329	314.1	73,213
February 20, 2026	325.15	322.4	0	334	319	82,231
February 19, 2026	328.65	325.1	0	336.7	323.6	96,256
February 18, 2026	333.7	331.95	0	334.4	327.7	39,400
February 17, 2026	326.25	331.45	0	334.5	324.2	91,519
February 16, 2026	322.85	324.6	0	326	314.4	168,513
February 13, 2026	337	322.9	0	344.4	321.35	268,160
February 12, 2026	365.75	337.05	0	365.75	333.25	451,045
February 11, 2026	365.1	362.85	0	378.6	352.4	816,194
February 10, 2026	399.8	393.3	0	415.5	387.95	177,496
February 09, 2026	375	395.05	0	398.4	375	108,105
February 06, 2026	379.45	374.2	0	379.5	368.4	46,218
February 05, 2026	380.2	379.45	0	388	370.7	70,470
February 04, 2026	379.6	381	0	384	374	98,171
February 03, 2026	379.4	379.55	0	394	373.1	116,580
February 02, 2026	378	370.85	0	378	352.9	163,972
February 01, 2026	378	377.15	0	386.1	372.1	26,342
January 30, 2026	372.75	381.15	0	390.9	364.7	149,814
January 29, 2026	393.45	372.8	0	394.1	370.1	173,723
January 28, 2026	388.65	393.5	0	395	385.2	52,881
January 27, 2026	393	384.95	0	393	372.95	143,774
January 23, 2026	406.9	396.15	0	410.05	385.8	94,971
January 22, 2026	413.45	406.15	0	422.2	402.4	61,833
January 21, 2026	410.05	411	0	420.5	406.45	111,341
January 20, 2026	435.3	414.45	0	435.3	406.4	287,896
January 19, 2026	440	435.3	0	440.05	432.1	35,910
January 16, 2026	443.4	440.05	0	444.6	438	33,423
January 14, 2026	448.8	443.25	0	450	440.8	45,693
January 13, 2026	437.9	448.8	0	450.5	437.9	62,636
January 12, 2026	445.5	438.05	0	445.55	421.95	91,716
January 09, 2026	446.2	445.55	0	464.55	443	148,501
January 08, 2026	444	446.15	0	473	441.8	286,394
January 07, 2026	434.55	444.1	0	447.5	433.6	57,458
January 06, 2026	444.55	434.55	0	444.55	430.7	68,048
January 05, 2026	445	443.05	0	455	435.8	66,048
January 02, 2026	440.5	449.15	0	451	439.05	62,013
January 01, 2026	439.15	440.65	0	446.3	438	26,102