HLE Glascoat Limited (HLEGLAS.NS) NSE

Currency In INR

HLEGLAS.NS Historical Return

If you invested ₹1000 in HLE Glascoat Limited (HLEGLAS.NS) since IPO date, it would be worth ₹832.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹461.17, while ₹1000 invested 1 year ago would be worth ₹610.96. This corresponds to total returns of -16.73%, -53.88%, -38.9%, respectively, with annualized returns of -3.27%, -14.34%, -38.9%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HLEGLAS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	311.8	319	319	322	311.35	107,160
August 20, 2026	321	311.8	311.8	321.9	311	202,377
August 19, 2026	307	315.95	315.95	328.8	305	761,084
August 18, 2026	306.1	306.2	306.2	314.6	303.5	459,971
August 17, 2026	329	314.6	314.6	330	310.25	264,493
August 14, 2026	334.9	327.7	327.7	336.4	325.5	241,233
August 13, 2026	328.4	332.25	332.25	343.95	327.5	810,638
August 12, 2026	351	326.45	326.45	366	321	2.27M
August 11, 2026	379.6	379.6	379.6	379.6	379.6	139,276
August 10, 2026	474.05	474.5	474.5	476.85	461	489,047
August 07, 2026	454.45	467.05	467.05	485	454.4	1.28M
August 06, 2026	430	454.4	454.4	466	425	1.06M
August 05, 2026	428.15	428.4	428.4	432.35	422	152,589
August 04, 2026	420.25	422.95	422.95	425.9	413.45	247,856
August 03, 2026	433	422.85	422.85	434	420.1	105,745
July 31, 2026	423.25	426.9	426.9	429.95	419.05	71,606
July 30, 2026	430	424.45	424.45	434.7	417.8	142,414
July 29, 2026	419	428	428	432.9	418.1	143,438
July 28, 2026	420.5	419.95	419.95	431.3	408.55	138,178
July 27, 2026	424.4	418.95	418.95	426.55	415.15	112,574
July 23, 2026	418	412.35	412.35	425.6	408.2	164,490
July 22, 2026	440	418	418	441.75	412	292,403
July 21, 2026	419	437.9	437.9	442.6	417.55	428,619
July 20, 2026	420	419	419	427.4	407.9	186,329
July 17, 2026	437.45	422	422	437.45	418.35	195,850
July 16, 2026	425	437.45	437.45	446	418.8	604,070
July 15, 2026	394	418.65	418.65	423.8	392.3	602,549
July 14, 2026	407.55	393.55	393.55	408.2	384.5	173,914
July 13, 2026	416	409.25	409.25	420	407.3	187,021
July 10, 2026	419.7	419.05	419.05	434.5	411.8	390,808
July 09, 2026	403	418.6	418.6	432.45	403	671,661
July 08, 2026	404.45	402.8	402.8	444.4	396.5	2.78M
July 07, 2026	395	404.35	404.35	407.7	388.3	846,645
July 06, 2026	382.2	387.4	387.4	389	377.4	69,129
July 03, 2026	393.5	381.2	381.2	397.15	375.95	120,820
July 02, 2026	390	392.05	392.05	404	385.55	245,258
July 01, 2026	383.7	385.7	385.7	392.45	381.5	74,486
June 30, 2026	378.3	382.55	382.55	384.9	378.05	61,725
June 29, 2026	379.5	375.3	375.3	392	371.35	92,051
June 25, 2026	381	380.45	380.45	386	376.6	60,887
June 24, 2026	383	382.35	382.35	389.4	381	70,953
June 23, 2026	398	385.45	385.45	402	383	164,970
June 22, 2026	379.1	396.05	396.05	404	375	495,161
June 19, 2026	378.4	375	375	385.85	371.1	70,495
June 18, 2026	386.4	378.4	378.4	390.65	376.6	89,795
June 17, 2026	383	386.4	386.4	396.7	383	179,168
June 16, 2026	387.65	382	382	392	380.35	74,378
June 15, 2026	395	387.25	387.25	395	381.55	147,917
June 12, 2026	369.8	381.4	381.4	393	366.4	326,185
June 11, 2026	366.95	360.35	360.35	370.75	356.3	98,785
June 10, 2026	375.55	367.5	367.5	380.8	363	105,451
June 09, 2026	368.75	371.85	371.85	373.9	360.8	140,255
June 08, 2026	380	366.05	366.05	382.5	363	194,890
June 05, 2026	385	384.5	384.5	393.7	375.55	249,375
June 04, 2026	389.9	387	387	393.9	375	309,660
June 03, 2026	364.9	391.6	391.6	409.8	364.9	10.81M
June 02, 2026	314.4	361.65	361.65	372.75	314.4	4.62M
June 01, 2026	320.1	319.15	319.15	334.8	316.4	116,734
May 29, 2026	327.95	319.75	319.75	331.55	316.6	59,542
May 27, 2026	330	327.95	327.95	336.8	326	47,686