HLE Glascoat Limited (HLEGLAS.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 479.85 | 492.65 | 472.00 | 485.65 | 485.65 | 261,494 |
| 27 Jun 2024 | 484.35 | 494.00 | 470.00 | 473.85 | 473.85 | 263,784 |
| 26 Jun 2024 | 478.45 | 487.00 | 468.45 | 482.45 | 482.45 | 179,005 |
| 25 Jun 2024 | 482.70 | 489.90 | 475.50 | 477.60 | 477.60 | 252,545 |
| 24 Jun 2024 | 481.55 | 496.50 | 475.00 | 478.45 | 478.45 | 576,983 |
| 21 Jun 2024 | 451.00 | 486.00 | 451.00 | 481.60 | 481.60 | 627,500 |
| 20 Jun 2024 | 445.45 | 460.45 | 443.05 | 450.80 | 450.80 | 99,965 |
| 19 Jun 2024 | 448.00 | 454.60 | 443.10 | 444.65 | 444.65 | 49,285 |
| 18 Jun 2024 | 446.00 | 461.90 | 446.00 | 451.70 | 451.70 | 183,115 |
| 14 Jun 2024 | 438.90 | 456.00 | 437.05 | 447.20 | 447.20 | 260,336 |
| 13 Jun 2024 | 426.80 | 443.40 | 422.60 | 438.85 | 438.85 | 180,368 |
| 12 Jun 2024 | 444.80 | 448.80 | 437.00 | 438.80 | 438.80 | 79,788 |
| 11 Jun 2024 | 441.25 | 448.90 | 438.00 | 444.80 | 444.80 | 117,475 |
| 10 Jun 2024 | 420.40 | 450.20 | 420.20 | 441.25 | 441.25 | 219,557 |
| 07 Jun 2024 | 417.00 | 424.25 | 416.35 | 420.40 | 420.40 | 75,926 |
| 06 Jun 2024 | 418.95 | 425.00 | 417.25 | 420.75 | 420.75 | 186,797 |
| 05 Jun 2024 | 410.00 | 420.00 | 401.00 | 417.25 | 417.25 | 36,534 |
| 04 Jun 2024 | 416.00 | 420.00 | 400.00 | 409.20 | 409.20 | 76,104 |
| 03 Jun 2024 | 429.00 | 429.00 | 413.30 | 415.30 | 415.30 | 60,353 |
| 31 May 2024 | 420.35 | 422.05 | 413.95 | 414.90 | 414.90 | 29,117 |
| 30 May 2024 | 420.60 | 424.45 | 413.00 | 416.25 | 416.25 | 36,344 |
| 29 May 2024 | 427.25 | 427.25 | 419.00 | 420.60 | 420.60 | 49,388 |
| 28 May 2024 | 430.00 | 432.00 | 421.90 | 423.35 | 423.35 | 72,286 |
| 27 May 2024 | 429.25 | 437.90 | 423.00 | 434.35 | 434.35 | 54,294 |
| 24 May 2024 | 433.95 | 436.80 | 428.05 | 429.10 | 429.10 | 35,745 |
| 23 May 2024 | 438.95 | 438.95 | 432.75 | 433.85 | 433.85 | 26,988 |
| 22 May 2024 | 439.00 | 439.00 | 432.80 | 435.50 | 435.50 | 22,526 |
| 21 May 2024 | 439.85 | 441.20 | 433.00 | 434.55 | 434.55 | 33,334 |
| 17 May 2024 | 434.80 | 438.05 | 432.05 | 435.20 | 435.20 | 19,797 |
| 16 May 2024 | 430.95 | 435.45 | 428.55 | 434.45 | 434.45 | 19,293 |
| 15 May 2024 | 436.65 | 436.65 | 426.00 | 428.95 | 428.95 | 48,316 |
| 14 May 2024 | 437.75 | 437.75 | 431.00 | 432.35 | 432.35 | 23,587 |
| 13 May 2024 | 431.00 | 437.00 | 421.15 | 433.45 | 433.45 | 29,877 |
| 10 May 2024 | 431.00 | 434.45 | 425.50 | 428.25 | 428.25 | 27,919 |
| 09 May 2024 | 440.55 | 440.55 | 427.00 | 429.05 | 429.05 | 36,171 |
| 08 May 2024 | 446.00 | 446.00 | 435.00 | 436.20 | 436.20 | 50,109 |
| 07 May 2024 | 450.90 | 451.05 | 438.00 | 442.20 | 442.20 | 39,883 |
| 06 May 2024 | 455.00 | 455.00 | 444.80 | 448.85 | 448.85 | 26,635 |
| 03 May 2024 | 455.45 | 455.45 | 445.00 | 449.60 | 449.60 | 32,846 |
| 02 May 2024 | 456.60 | 458.00 | 450.00 | 450.95 | 450.95 | 31,999 |
| 30 Apr 2024 | 458.00 | 458.00 | 450.55 | 452.10 | 452.10 | 32,037 |
| 29 Apr 2024 | 457.75 | 459.90 | 452.00 | 455.15 | 455.15 | 54,398 |
| 26 Apr 2024 | 456.00 | 461.70 | 450.20 | 452.50 | 452.50 | 46,926 |
| 25 Apr 2024 | 456.90 | 461.95 | 456.00 | 458.95 | 458.95 | 75,365 |
| 24 Apr 2024 | 454.60 | 463.85 | 453.05 | 457.75 | 457.75 | 130,560 |
| 23 Apr 2024 | 456.00 | 467.80 | 449.95 | 452.25 | 452.25 | 216,377 |
| 22 Apr 2024 | 440.00 | 453.45 | 438.05 | 450.25 | 450.25 | 144,071 |
| 19 Apr 2024 | 430.00 | 439.95 | 427.00 | 436.35 | 436.35 | 146,955 |
| 18 Apr 2024 | 439.95 | 446.90 | 435.00 | 436.30 | 436.30 | 89,445 |
| 16 Apr 2024 | 444.95 | 450.50 | 432.90 | 434.90 | 434.90 | 199,942 |
| 15 Apr 2024 | 440.00 | 447.90 | 432.80 | 441.90 | 441.90 | 65,444 |
| 12 Apr 2024 | 464.20 | 479.80 | 445.00 | 449.55 | 449.55 | 408,900 |
| 10 Apr 2024 | 455.50 | 467.70 | 448.30 | 464.25 | 464.25 | 212,676 |
| 09 Apr 2024 | 458.85 | 468.40 | 448.00 | 449.35 | 449.35 | 126,776 |
| 08 Apr 2024 | 470.00 | 474.00 | 456.40 | 458.85 | 458.85 | 131,509 |
| 05 Apr 2024 | 455.20 | 470.00 | 449.00 | 466.95 | 466.95 | 88,806 |
| 04 Apr 2024 | 470.00 | 470.00 | 456.00 | 459.80 | 459.80 | 71,381 |
| 03 Apr 2024 | 443.90 | 468.00 | 440.45 | 462.55 | 462.55 | 172,864 |
| 02 Apr 2024 | 433.50 | 446.65 | 426.05 | 443.90 | 443.90 | 105,828 |
| 01 Apr 2024 | 415.00 | 436.80 | 413.00 | 433.80 | 433.80 | 111,990 |
| 28 Mar 2024 | 419.45 | 425.50 | 404.95 | 408.30 | 408.30 | 179,642 |
| 27 Mar 2024 | 434.25 | 438.00 | 411.50 | 414.40 | 414.40 | 332,641 |
| 26 Mar 2024 | 432.80 | 437.70 | 430.00 | 430.40 | 430.40 | 107,190 |
| 22 Mar 2024 | 441.05 | 444.90 | 436.90 | 438.65 | 438.65 | 75,007 |
| 21 Mar 2024 | 434.55 | 444.80 | 432.60 | 441.85 | 441.85 | 83,348 |
| 20 Mar 2024 | 442.00 | 445.30 | 430.00 | 433.00 | 433.00 | 107,428 |
| 19 Mar 2024 | 442.50 | 460.00 | 438.00 | 440.45 | 440.45 | 285,607 |
| 18 Mar 2024 | 446.00 | 478.00 | 436.40 | 442.45 | 442.45 | 1,344,644 |
| 15 Mar 2024 | 448.10 | 456.30 | 436.80 | 439.45 | 439.45 | 97,770 |
| 14 Mar 2024 | 445.65 | 457.95 | 443.00 | 449.70 | 449.70 | 60,287 |
| 13 Mar 2024 | 463.10 | 481.15 | 442.80 | 445.40 | 445.40 | 131,746 |
| 12 Mar 2024 | 478.00 | 481.55 | 463.00 | 465.20 | 465.20 | 71,625 |
| 11 Mar 2024 | 487.55 | 490.00 | 476.50 | 478.00 | 478.00 | 58,872 |
| 07 Mar 2024 | 490.20 | 494.00 | 484.00 | 487.30 | 487.30 | 54,094 |
| 06 Mar 2024 | 502.00 | 502.00 | 490.00 | 492.80 | 492.80 | 34,455 |
| 05 Mar 2024 | 492.80 | 503.85 | 490.00 | 498.75 | 498.75 | 54,622 |
| 04 Mar 2024 | 500.00 | 500.00 | 491.00 | 492.75 | 492.75 | 28,673 |
| 01 Mar 2024 | 499.95 | 503.45 | 492.00 | 492.85 | 492.85 | 65,680 |
| 29 Feb 2024 | 505.00 | 505.75 | 493.50 | 495.05 | 495.05 | 58,971 |
| 28 Feb 2024 | 506.90 | 506.90 | 500.00 | 500.80 | 500.80 | 34,535 |
| 27 Feb 2024 | 510.00 | 510.00 | 500.55 | 503.05 | 503.05 | 37,666 |
| 26 Feb 2024 | 510.00 | 510.70 | 503.00 | 503.90 | 503.90 | 32,815 |
| 23 Feb 2024 | 506.00 | 520.00 | 505.30 | 507.10 | 507.10 | 37,653 |
| 22 Feb 2024 | 515.00 | 515.45 | 504.00 | 505.85 | 505.85 | 46,106 |
| 21 Feb 2024 | 517.00 | 517.95 | 510.00 | 511.50 | 511.50 | 37,066 |
| 20 Feb 2024 | 515.00 | 519.65 | 512.20 | 515.15 | 515.15 | 39,004 |
| 19 Feb 2024 | 515.00 | 519.75 | 512.10 | 513.85 | 513.85 | 41,969 |
| 16 Feb 2024 | 507.00 | 529.40 | 507.00 | 512.70 | 512.70 | 130,483 |
| 15 Feb 2024 | 505.10 | 507.40 | 500.00 | 502.95 | 502.95 | 55,533 |
| 14 Feb 2024 | 505.10 | 510.60 | 498.00 | 501.20 | 501.20 | 84,197 |
| 13 Feb 2024 | 506.15 | 522.20 | 505.00 | 513.00 | 513.00 | 38,031 |
| 12 Feb 2024 | 526.85 | 526.85 | 510.00 | 510.80 | 510.80 | 40,950 |
| 09 Feb 2024 | 525.25 | 525.25 | 514.00 | 518.25 | 518.25 | 35,683 |
| 08 Feb 2024 | 516.05 | 526.45 | 516.05 | 520.10 | 520.10 | 35,275 |
| 07 Feb 2024 | 531.00 | 534.95 | 518.70 | 523.90 | 523.90 | 40,809 |
| 06 Feb 2024 | 518.30 | 534.00 | 514.05 | 529.80 | 529.80 | 69,718 |
| 05 Feb 2024 | 530.00 | 536.35 | 520.00 | 523.75 | 523.75 | 70,582 |
| 02 Feb 2024 | 537.90 | 541.90 | 530.00 | 533.80 | 533.80 | 45,836 |
| 01 Feb 2024 | 545.00 | 545.00 | 534.00 | 535.50 | 535.50 | 38,981 |
| 31 Jan 2024 | 539.00 | 542.45 | 530.00 | 539.30 | 539.30 | 55,215 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.