HLE Glascoat Ltd(IN:HLEGLAS)
₹453.50+11.15 (+2.52%)
IN:HLEGLAS
HLE Glascoat Ltd historical prices
₹453.50
At close:+11.15 (+2.52%)
Want to see IN:HLEGLAS full AI Analyst Report?
HLE Glascoat Ltd (HLEGLAS) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 463.35 | 464.45 | 450.75 | 453.50 | 453.50 | +2.52% | 127,387 | 6.87 |
| Nov 11, 2026 | 442.35 | 442.35 | 436.15 | 442.35 | 442.35 | +5.00% | 64,229 | 3.62 |
| Nov 10, 2026 | 421.30 | 425.10 | 416.75 | 421.30 | 421.30 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 421.00 | 425.10 | 416.75 | 421.30 | 421.30 | +1.55% | 3,813 | 0.18 |
| Nov 06, 2026 | 413.00 | 433.00 | 402.35 | 414.85 | 414.85 | -0.50% | 14,906 | 0.71 |
| Nov 05, 2026 | 424.80 | 426.70 | 411.00 | 416.95 | 416.95 | +0.65% | 6,972 | 0.31 |
| Nov 04, 2026 | 429.00 | 429.00 | 405.00 | 414.25 | 414.25 | -2.58% | 20,811 | 0.88 |
| Nov 03, 2026 | 421.15 | 429.25 | 410.00 | 425.20 | 425.20 | +4.00% | 36,878 | 1.53 |
| Nov 02, 2026 | 406.35 | 422.45 | 405.15 | 408.85 | 408.85 | +1.62% | 6,611 | 0.27 |
| Oct 30, 2026 | 434.10 | 434.10 | 402.10 | 402.35 | 402.35 | -4.48% | 4,468 | 0.18 |
| Oct 29, 2026 | 415.50 | 434.00 | 411.20 | 421.20 | 421.20 | +1.14% | 6,211 | 0.25 |
| Oct 28, 2026 | 415.00 | 430.80 | 403.10 | 416.45 | 416.45 | +1.50% | 22,182 | 0.91 |
| Oct 27, 2026 | 410.00 | 410.30 | 406.00 | 410.30 | 410.30 | +4.99% | 5,082 | 0.21 |
| Oct 26, 2026 | 365.85 | 390.80 | 365.05 | 390.80 | 390.80 | +5.00% | 7,324 | 0.30 |
| Oct 23, 2026 | 381.00 | 381.00 | 364.65 | 372.20 | 372.20 | -3.02% | 4,243 | 0.17 |
| Oct 22, 2026 | 383.00 | 392.35 | 377.35 | 383.80 | 383.80 | -0.04% | 4,614 | 0.18 |
| Oct 21, 2026 | 412.65 | 412.65 | 379.40 | 383.95 | 383.95 | -3.86% | 9,828 | 0.39 |
| Oct 20, 2026 | 399.35 | 411.50 | 397.30 | 399.35 | 399.35 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 410.00 | 411.50 | 397.30 | 399.35 | 399.35 | -3.85% | 6,684 | 0.26 |
| Oct 16, 2026 | 395.30 | 418.00 | 395.30 | 415.35 | 415.35 | +4.02% | 11,407 | 0.43 |
| Oct 15, 2026 | 404.55 | 418.00 | 398.10 | 399.30 | 399.30 | -3.90% | 5,330 | 0.20 |
| Oct 14, 2026 | 419.80 | 419.80 | 401.00 | 415.50 | 415.50 | +1.05% | 5,351 | 0.20 |
| Oct 13, 2026 | 407.05 | 416.00 | 400.90 | 411.20 | 411.20 | +1.13% | 8,462 | 0.31 |
| Oct 12, 2026 | 423.70 | 429.35 | 404.10 | 406.60 | 406.60 | -4.04% | 11,630 | 0.42 |
| Oct 09, 2026 | 438.95 | 438.95 | 423.65 | 423.70 | 423.70 | -4.98% | 16,168 | 0.58 |
| Oct 08, 2026 | 476.55 | 476.55 | 445.70 | 445.90 | 445.90 | -4.96% | 23,067 | 0.84 |
| Oct 07, 2026 | 458.90 | 469.15 | 451.30 | 469.15 | 469.15 | +4.99% | 30,928 | 1.13 |
| Oct 06, 2026 | 429.95 | 446.85 | 426.50 | 446.85 | 446.85 | +4.99% | 13,261 | 0.47 |
| Oct 05, 2026 | 450.75 | 451.05 | 424.50 | 425.60 | 425.60 | -3.69% | 8,671 | 0.29 |
| Oct 02, 2026 | 441.90 | 453.95 | 431.60 | 441.90 | 441.90 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 442.00 | 453.95 | 431.60 | 441.90 | 441.90 | +0.63% | 18,514 | 0.61 |
| Sep 30, 2026 | 448.95 | 456.00 | 437.05 | 439.15 | 439.15 | +1.09% | 12,026 | 0.39 |
| Sep 29, 2026 | 420.15 | 436.45 | 407.00 | 434.40 | 434.40 | +3.39% | 28,097 | 0.93 |
| Sep 28, 2026 | 422.10 | 437.85 | 419.35 | 420.15 | 420.15 | -4.81% | 16,289 | 0.54 |
| Sep 25, 2026 | 430.50 | 447.00 | 419.90 | 441.40 | 441.40 | +2.89% | 19,576 | 0.65 |
| Sep 24, 2026 | 468.10 | 468.10 | 426.00 | 429.00 | 429.00 | -3.78% | 12,772 | 0.43 |
| Sep 23, 2026 | 445.00 | 458.85 | 423.15 | 445.85 | 445.85 | +0.35% | 38,137 | 1.31 |
| Sep 22, 2026 | 487.90 | 487.90 | 444.90 | 445.40 | 444.30 | -4.89% | 42,295 | 1.48 |
| Sep 21, 2026 | 452.95 | 468.30 | 450.45 | 468.30 | 467.14 | +5.00% | 6,085 | 0.21 |
| Sep 18, 2026 | 419.95 | 456.95 | 414.25 | 446.00 | 444.90 | +7.22% | 59,056 | 2.12 |
| Sep 17, 2026 | 420.50 | 426.35 | 413.00 | 415.95 | 414.92 | -0.28% | 13,995 | 0.49 |
| Sep 16, 2026 | 392.60 | 432.10 | 390.05 | 417.10 | 416.07 | +5.04% | 62,056 | 2.26 |
| Sep 15, 2026 | 412.40 | 428.90 | 391.95 | 397.10 | 396.12 | -1.77% | 40,985 | 1.52 |
| Sep 14, 2026 | 404.25 | 404.25 | 362.75 | 404.25 | 403.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 372.05 | 404.25 | 362.75 | 404.25 | 403.25 | +10.00% | 69,910 | 2.67 |
| Sep 10, 2026 | 366.05 | 396.50 | 365.35 | 367.50 | 366.59 | -0.49% | 49,615 | 1.93 |
| Sep 09, 2026 | 335.75 | 369.30 | 334.55 | 369.30 | 368.39 | +9.99% | 86,571 | 3.53 |
| Sep 08, 2026 | 346.15 | 346.15 | 332.85 | 335.75 | 334.92 | -0.12% | 23,283 | 0.96 |
| Sep 07, 2026 | 340.65 | 342.00 | 330.45 | 336.15 | 335.32 | +0.86% | 13,815 | 0.57 |
| Sep 04, 2026 | 323.85 | 337.70 | 320.65 | 333.30 | 332.48 | +4.20% | 28,178 | 1.17 |
