HLE Glascoat Ltd HLEGLAS
NSE · India · Producer Manufacturing
INR 444.65+5.25 (+1.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 442.05 | +0.60% | INR 448.45 | INR 455.45 | INR 430.05 | 219.73K |
| 2026-09-30 | INR 439.40 | +1.09% | INR 440.00 | INR 456.35 | INR 436.15 | 124.68K |
| 2026-09-29 | INR 434.65 | +3.65% | INR 419.05 | INR 436.95 | INR 406.20 | 256.04K |
| 2026-09-28 | INR 419.35 | -4.93% | INR 437.50 | INR 437.50 | INR 419.05 | 171.93K |
| 2026-09-25 | INR 441.10 | +2.88% | INR 430.10 | INR 447.15 | INR 416.30 | 257.15K |
| 2026-09-24 | INR 428.75 | -4.05% | INR 446.75 | INR 448.20 | INR 425.00 | 138.85K |
| 2026-09-23 | INR 446.85 | +0.25% | INR 433.00 | INR 459.95 | INR 422.45 | 611.31K |
| 2026-09-22 | INR 445.75 | -5.00% | INR 479.90 | INR 483.40 | INR 445.75 | 431.60K |
| 2026-09-21 | INR 469.20 | +4.99% | INR 452.00 | INR 469.20 | INR 449.20 | 192.39K |
| 2026-09-18 | INR 446.90 | +7.52% | INR 415.95 | INR 457.20 | INR 413.00 | 1.02M |
| 2026-09-17 | INR 415.65 | -0.29% | INR 419.00 | INR 429.90 | INR 412.35 | 279.78K |
| 2026-09-16 | INR 416.85 | +5.42% | INR 391.50 | INR 433.80 | INR 388.05 | 1.17M |
| 2026-09-15 | INR 395.40 | -2.21% | INR 415.00 | INR 429.80 | INR 388.90 | 745.01K |
| 2026-09-14 | INR 404.35 | 0.00% | INR 404.35 | INR 404.35 | INR 404.35 | 0 |
| 2026-09-11 | INR 404.35 | +10.00% | INR 367.85 | INR 404.35 | INR 363.00 | 870.66K |
| 2026-09-10 | INR 367.60 | -0.10% | INR 369.00 | INR 396.60 | INR 364.35 | 1.48M |
| 2026-09-09 | INR 367.95 | +10.00% | INR 333.05 | INR 367.95 | INR 333.05 | 846.20K |
| 2026-09-08 | INR 334.50 | -0.52% | INR 345.00 | INR 345.00 | INR 328.15 | 315.20K |
| 2026-09-07 | INR 336.25 | +0.78% | INR 335.90 | INR 342.00 | INR 330.15 | 292.85K |
| 2026-09-04 | INR 333.65 | +4.25% | INR 320.05 | INR 343.00 | INR 320.05 | 605.65K |
| 2026-09-03 | INR 320.05 | +1.89% | INR 315.00 | INR 328.00 | INR 314.05 | 184.86K |
| 2026-09-02 | INR 314.10 | -0.84% | INR 316.75 | INR 318.35 | INR 312.85 | 71.47K |
| 2026-09-01 | INR 316.75 | +0.68% | INR 311.65 | INR 319.95 | INR 311.65 | 70.73K |
| 2026-08-31 | INR 314.60 | +0.41% | INR 313.30 | INR 316.00 | INR 310.50 | 70.78K |
| 2026-08-28 | INR 313.30 | -0.49% | INR 316.00 | INR 316.00 | INR 312.20 | 39.35K |
| 2026-08-27 | INR 314.85 | +0.45% | INR 313.90 | INR 316.00 | INR 312.00 | 52.67K |
| 2026-08-26 | INR 313.45 | -0.74% | INR 316.05 | INR 317.75 | INR 312.00 | 71.27K |
| 2026-08-25 | INR 315.80 | +0.70% | INR 310.20 | INR 318.00 | INR 310.20 | 62.97K |
| 2026-08-24 | INR 313.60 | -1.69% | INR 320.00 | INR 324.00 | INR 312.00 | 94.73K |
| 2026-08-21 | INR 319.00 | +2.31% | INR 311.80 | INR 322.00 | INR 311.35 | 106.55K |
| 2026-08-20 | INR 311.80 | -1.31% | INR 321.00 | INR 321.90 | INR 311.00 | 202.38K |
| 2026-08-19 | INR 315.95 | +3.18% | INR 307.00 | INR 328.80 | INR 305.00 | 761.08K |
| 2026-08-18 | INR 306.20 | -2.67% | INR 306.10 | INR 314.60 | INR 303.50 | 459.97K |
| 2026-08-17 | INR 314.60 | -4.00% | INR 329.00 | INR 330.00 | INR 310.25 | 264.49K |
| 2026-08-14 | INR 327.70 | -1.37% | INR 334.90 | INR 336.40 | INR 325.50 | 241.23K |
| 2026-08-13 | INR 332.25 | +1.78% | INR 328.40 | INR 343.95 | INR 327.50 | 810.55K |
| 2026-08-12 | INR 326.45 | -14.00% | INR 351.00 | INR 366.00 | INR 321.00 | 2.27M |
| 2026-08-11 | INR 379.60 | -20.00% | INR 379.60 | INR 379.60 | INR 379.60 | 139.04K |
| 2026-08-10 | INR 474.50 | +1.60% | INR 474.05 | INR 476.85 | INR 461.00 | 489.05K |
| 2026-08-07 | INR 467.05 | +2.78% | INR 454.45 | INR 485.00 | INR 454.40 | 1.28M |
| 2026-08-06 | INR 454.40 | +6.07% | INR 430.00 | INR 466.00 | INR 425.00 | 1.06M |
| 2026-08-05 | INR 428.40 | +1.29% | INR 428.15 | INR 432.35 | INR 422.00 | 152.59K |
| 2026-08-04 | INR 422.95 | +0.02% | INR 420.25 | INR 425.90 | INR 413.45 | 247.86K |
| 2026-08-03 | INR 422.85 | -0.95% | INR 433.00 | INR 434.00 | INR 420.10 | 105.75K |
| 2026-07-31 | INR 426.90 | +0.58% | INR 423.25 | INR 429.95 | INR 419.05 | 71.61K |
| 2026-07-30 | INR 424.45 | -0.83% | INR 430.00 | INR 434.70 | INR 417.80 | 142.41K |
| 2026-07-29 | INR 428.00 | +1.92% | INR 419.00 | INR 432.90 | INR 418.10 | 143.44K |
| 2026-07-28 | INR 419.95 | +0.24% | INR 420.50 | INR 431.30 | INR 408.55 | 138.18K |
| 2026-07-27 | INR 418.95 | 0.00% | INR 424.40 | INR 426.55 | INR 415.15 | 112.57K |
| 2026-07-24 | INR 418.95 | +1.60% | INR 410.00 | INR 422.05 | INR 404.05 | 213.19K |
| 2026-07-23 | INR 412.35 | -1.35% | INR 418.00 | INR 425.60 | INR 408.20 | 164.44K |
| 2026-07-22 | INR 418.00 | -4.54% | INR 440.00 | INR 441.75 | INR 412.00 | 292.40K |
| 2026-07-21 | INR 437.90 | +4.51% | INR 419.00 | INR 442.60 | INR 417.55 | 428.62K |
| 2026-07-20 | INR 419.00 | -0.71% | INR 420.00 | INR 427.40 | INR 407.90 | 186.01K |
| 2026-07-17 | INR 422.00 | -3.53% | INR 437.45 | INR 437.45 | INR 418.35 | 195.85K |
| 2026-07-16 | INR 437.45 | +4.49% | INR 425.00 | INR 446.00 | INR 418.80 | 604.02K |
| 2026-07-15 | INR 418.65 | +6.38% | INR 394.00 | INR 423.80 | INR 392.30 | 602.55K |
| 2026-07-14 | INR 393.55 | -3.84% | INR 407.55 | INR 408.20 | INR 384.50 | 173.91K |
| 2026-07-13 | INR 409.25 | -2.34% | INR 416.00 | INR 420.00 | INR 407.30 | 187.02K |
| 2026-07-10 | INR 419.05 | +0.11% | INR 419.70 | INR 434.50 | INR 411.80 | 390.81K |
| 2026-07-09 | INR 418.60 | +3.92% | INR 403.00 | INR 432.45 | INR 403.00 | 671.66K |
| 2026-07-08 | INR 402.80 | -0.38% | INR 404.45 | INR 444.40 | INR 396.50 | 2.78M |
| 2026-07-07 | INR 404.35 | +4.38% | INR 395.00 | INR 407.70 | INR 388.30 | 846.65K |
| 2026-07-06 | INR 387.40 | +1.63% | INR 382.20 | INR 389.00 | INR 377.40 | 69.13K |
| 2026-07-03 | INR 381.20 | -2.77% | INR 393.50 | INR 397.15 | INR 375.95 | 120.81K |
| 2026-07-02 | INR 392.05 | +1.65% | INR 390.00 | INR 404.00 | INR 385.55 | 245.20K |
| 2026-07-01 | INR 385.70 | +0.82% | INR 383.70 | INR 392.45 | INR 381.50 | 74.47K |
| 2026-06-30 | INR 382.55 | +1.93% | INR 378.30 | INR 384.90 | INR 378.05 | 61.49K |
| 2026-06-29 | INR 375.30 | -1.35% | INR 379.50 | INR 392.00 | INR 371.35 | 92.05K |
| 2026-06-26 | INR 380.45 | 0.00% | INR 380.45 | INR 380.45 | INR 380.45 | 0 |
| 2026-06-25 | INR 380.45 | -0.50% | INR 381.00 | INR 386.00 | INR 376.60 | 60.85K |
| 2026-06-24 | INR 382.35 | -0.80% | INR 383.00 | INR 389.40 | INR 381.00 | 70.68K |
| 2026-06-23 | INR 385.45 | -2.68% | INR 398.00 | INR 402.00 | INR 383.00 | 164.97K |
| 2026-06-22 | INR 396.05 | +5.61% | INR 379.10 | INR 404.00 | INR 375.00 | 495.16K |
| 2026-06-19 | INR 375.00 | -0.90% | INR 378.40 | INR 385.85 | INR 371.10 | 70.14K |
| 2026-06-18 | INR 378.40 | -2.07% | INR 386.40 | INR 390.65 | INR 376.60 | 89.77K |
| 2026-06-17 | INR 386.40 | +1.15% | INR 383.00 | INR 396.70 | INR 383.00 | 179.13K |
| 2026-06-16 | INR 382.00 | -1.36% | INR 387.65 | INR 392.00 | INR 380.35 | 74.34K |
| 2026-06-15 | INR 387.25 | +1.53% | INR 395.00 | INR 395.00 | INR 381.55 | 147.92K |
| 2026-06-12 | INR 381.40 | +5.84% | INR 369.80 | INR 393.00 | INR 366.40 | 326.19K |
| 2026-06-11 | INR 360.35 | -1.95% | INR 366.95 | INR 370.75 | INR 356.30 | 98.79K |
| 2026-06-10 | INR 367.50 | -1.17% | INR 375.55 | INR 380.80 | INR 363.00 | 105.45K |
| 2026-06-09 | INR 371.85 | +1.58% | INR 368.75 | INR 373.90 | INR 360.80 | 140.26K |
| 2026-06-08 | INR 366.05 | -4.80% | INR 380.00 | INR 382.50 | INR 363.00 | 194.89K |
| 2026-06-05 | INR 384.50 | -0.65% | INR 385.00 | INR 393.70 | INR 375.55 | 249.38K |
| 2026-06-04 | INR 387.00 | -1.17% | INR 389.90 | INR 393.90 | INR 375.00 | 309.66K |
| 2026-06-03 | INR 391.60 | +8.28% | INR 364.90 | INR 409.80 | INR 364.90 | 10.81M |
| 2026-06-02 | INR 361.65 | +13.32% | INR 314.40 | INR 372.75 | INR 314.40 | 4.62M |
| 2026-06-01 | INR 319.15 | -0.19% | INR 320.10 | INR 334.80 | INR 316.40 | 116.73K |
| 2026-05-29 | INR 319.75 | -2.50% | INR 327.95 | INR 331.55 | INR 316.60 | 59.58K |