Skip to main content
HLE Glascoat Limited (BOM:522215)
India flag India · Delayed Price · Currency is INR
325.35
-5.95 (-1.80%)
At close: Apr 29, 2026

HLE Glascoat Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026328.00338.30326.95331.30331.300.79%7,848
Apr 27, 2026322.65332.60322.50328.70328.701.81%2,670
Apr 24, 2026326.15327.85316.30322.85322.85-1.01%3,254
Apr 23, 2026332.00332.10323.20326.15326.15-1.61%5,865
Apr 22, 2026322.40333.90322.40331.50331.503.06%4,132
Apr 21, 2026324.40329.85319.50321.65321.65-0.57%8,522
Apr 20, 2026336.10336.10322.50323.50323.50-2.27%5,320
Apr 17, 2026326.05335.85326.05331.00331.001.41%7,359
Apr 16, 2026333.00333.00317.00326.40326.401.97%22,598
Apr 15, 2026303.05322.65303.05320.10320.106.05%11,992
Apr 13, 2026285.00306.45285.00301.85301.850.65%9,723
Apr 10, 2026296.00303.30294.45299.90299.902.20%3,790
Apr 9, 2026300.25305.00290.60293.45293.45-2.00%14,131
Apr 8, 2026293.30302.30286.45299.45299.457.12%17,482
Apr 7, 2026272.05281.30270.05279.55279.552.12%8,180
Apr 6, 2026267.00275.30265.65273.75273.752.55%7,090
Apr 2, 2026262.00270.40256.95266.95266.95-0.98%17,429
Apr 1, 2026251.75275.75251.75269.60269.607.54%11,285
Mar 30, 2026258.20268.95250.00250.70250.70-5.00%32,988
Mar 27, 2026281.35281.35262.00263.90263.90-6.77%18,343
Mar 25, 2026278.50291.95278.50283.05283.052.04%17,558
Mar 24, 2026286.35286.35272.70277.40277.400.36%4,580
Mar 23, 2026287.30287.30274.10276.40276.40-3.32%16,672
Mar 20, 2026283.20296.10283.20285.90285.900.99%9,280
Mar 19, 2026280.10291.10279.15283.10283.10-1.10%7,662
Mar 18, 2026278.85293.20278.85286.25286.252.65%8,522
Mar 17, 2026285.00291.65273.95278.85278.85-3.78%26,853
Mar 16, 2026305.55305.55285.00289.80289.80-1.16%9,735
Mar 13, 2026304.15304.15288.75293.20293.20-4.29%11,787
Mar 12, 2026308.90313.05295.95306.35306.35-0.81%17,833
Mar 11, 2026315.60321.45306.10308.85308.85-2.12%10,059
Mar 10, 2026309.10319.55308.20315.55315.552.10%11,536
Mar 9, 2026306.60312.40298.00309.05309.050.08%14,180
Mar 6, 2026313.00316.15306.65308.80308.80-1.31%5,125
Mar 5, 2026312.50316.90309.00312.90312.900.14%4,636
Mar 4, 2026308.25317.20307.25312.45312.45-3.30%6,890
Mar 2, 2026314.95325.45311.00323.10323.10-1.39%4,029
Feb 27, 2026321.05334.40318.00327.65327.651.99%2,447
Feb 26, 2026320.05333.70318.95321.25321.251.05%6,484
Feb 25, 2026317.55318.40313.00317.90317.900.90%1,778
Feb 24, 2026315.20316.00311.10315.05315.05-1.36%2,230
Feb 23, 2026322.70329.00317.00319.40319.40-0.99%6,796
Feb 20, 2026325.00334.60319.40322.60322.60-0.71%3,056
Feb 19, 2026335.60335.60323.40324.90324.90-2.20%4,029
Feb 18, 2026331.55334.00327.40332.20332.200.20%5,112
Feb 17, 2026326.00334.00324.15331.55331.551.80%4,994
Feb 16, 2026321.05326.50314.65325.70325.700.57%10,816
Feb 13, 2026332.15333.80321.65323.85323.85-3.99%14,251
Feb 12, 2026363.70363.70334.60337.30337.30-7.25%15,369
Feb 11, 2026389.95389.95352.85363.65363.65-7.70%39,887
Feb 10, 2026395.00410.40390.00394.00394.00-0.29%5,703
Feb 9, 2026374.00397.60374.00395.15395.155.67%5,355
Feb 6, 2026377.35377.35368.15373.95373.95-1.50%1,178
Feb 5, 2026381.55385.05370.10379.65379.65-0.51%2,846
Feb 4, 2026398.75398.75374.20381.60381.600.45%3,941
Feb 3, 2026372.05385.95372.05379.90379.902.16%4,850
Feb 2, 2026372.00372.00351.25371.85371.85-1.64%7,685
Feb 1, 2026368.00384.35368.00378.05378.05-1.02%968
Jan 30, 2026369.05391.20365.90381.95381.952.21%5,915
Jan 29, 2026393.00393.00372.15373.70373.70-4.90%9,461
Jan 28, 2026384.90395.00384.90392.95392.952.80%3,969
Jan 27, 2026390.15393.95373.05382.25382.25-2.43%10,400
Jan 23, 2026404.90409.10387.20391.75391.75-3.68%2,163
Jan 22, 2026412.50421.60400.05406.70406.70-1.39%6,187
Jan 21, 2026419.70420.40408.05412.45412.45-0.36%5,341
Jan 20, 2026432.90433.10406.90413.95413.95-5.13%9,889
Jan 19, 2026438.00438.85431.95436.35436.35-0.37%2,857
Jan 16, 2026441.20443.85436.40437.95437.95-0.73%1,996
Jan 14, 2026449.45449.45440.65441.15441.15-1.86%3,161
Jan 13, 2026432.05450.00432.05449.50449.502.54%3,594
Jan 12, 2026445.00445.00423.45438.35438.35-1.47%4,602
Jan 9, 2026445.90462.65442.45444.90444.90-0.21%5,389
Jan 8, 2026441.05471.95441.05445.85445.850.34%9,193
Jan 7, 2026434.05446.00434.05444.35444.352.92%2,794
Jan 6, 2026443.05443.30428.10431.75431.75-2.63%5,858
Jan 5, 2026449.70453.15438.00443.40443.40-1.40%2,708
Jan 2, 2026439.80451.15439.80449.70449.702.27%2,408
Jan 1, 2026431.50446.30431.50439.70439.700.02%2,162
Dec 31, 2025443.15455.85436.80439.60439.600.99%3,486
Dec 30, 2025442.90442.90433.40435.30435.30-1.70%3,283
Dec 29, 2025432.90455.70432.90442.85442.85-0.02%3,889
Dec 26, 2025450.15451.05442.00442.95442.95-1.71%2,791
Dec 24, 2025452.60458.45450.10450.65450.65-0.42%2,382
Dec 23, 2025461.30464.50448.95452.55452.55-1.89%3,816
Dec 22, 2025443.00469.05443.00461.25461.253.41%8,952
Dec 19, 2025455.90455.90440.55446.05446.050.70%3,108
Dec 18, 2025451.35451.65441.75442.95442.95-1.86%2,664
Dec 17, 2025446.05458.80446.05451.35451.35-1.33%1,997
Dec 16, 2025461.40461.40456.45457.45457.45-0.86%761
Dec 15, 2025463.05464.95458.70461.40461.40-0.37%2,335
Dec 12, 2025469.55469.90460.05463.10463.10-1.64%4,395
Dec 11, 2025452.00471.95449.80470.80470.804.10%5,982
Dec 10, 2025455.45462.00451.15452.25452.25-0.76%2,343
Dec 9, 2025436.05458.95429.00455.70455.704.23%6,762
Dec 8, 2025448.25451.15431.30437.20437.20-3.03%7,030
Dec 5, 2025451.70453.65446.60450.85450.85-0.21%3,393
Dec 4, 2025459.00459.00448.35451.80451.80-1.87%2,497
Dec 3, 2025457.00463.00451.00460.40460.400.16%3,140
Dec 2, 2025467.90468.00457.05459.65459.65-2.48%10,964
Dec 1, 2025470.05483.10469.75471.35471.35-0.91%4,372