HLE Glascoat Limited (HLEGLAS.NS) NSE
293.65
-12.05(-3.94%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
293.65
-12.05(-3.94%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| December 31, 2025 | 435.75 | 439.15 | 0 | 455.3 | 435.75 | 96,359 |
| December 30, 2025 | 442.75 | 435.3 | 0 | 443.65 | 432.95 | 47,377 |
| December 29, 2025 | 438.75 | 442.8 | 0 | 455.95 | 436.6 | 80,587 |
| December 26, 2025 | 450.65 | 442.7 | 0 | 451.15 | 441.05 | 35,597 |
| December 24, 2025 | 454.85 | 450.7 | 0 | 458.35 | 449 | 21,927 |
| December 23, 2025 | 464.9 | 453 | 0 | 465.05 | 448.55 | 60,519 |
| December 22, 2025 | 445.15 | 461.95 | 0 | 469 | 435.2 | 153,484 |
| December 19, 2025 | 444.95 | 445.2 | 0 | 454.4 | 440.3 | 60,343 |
| December 18, 2025 | 452.3 | 442.5 | 0 | 452.3 | 441.45 | 45,042 |
| December 17, 2025 | 451.85 | 452.25 | 0 | 459.55 | 450.95 | 37,080 |
| December 16, 2025 | 462 | 456.4 | 0 | 463.9 | 455.15 | 31,864 |