HLE Glascoat

HLE Glascoat Ltd Historical Data

NSEBSE

₹583.1

(-1.46%)

Nov 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/10/2025

To Date

08/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Oct-2025	488.9	505.7	482.1	500.15	14,292	24,38,36,673.2	3,44,415
09-Oct-2025	495	521.5	491.85	518.85	15,220	12,87,59,083.3	89,046
10-Oct-2025	517.9	526.9	498.5	500.7	9,616	7,03,38,301	56,940
13-Oct-2025	496.65	530.95	492	527.45	25,053	25,10,72,448.15	1,63,929
14-Oct-2025	525.6	529.2	506.1	509.25	8,954	6,61,07,521.5	49,994
15-Oct-2025	506	507	494.25	497.3	15,097	8,16,71,185.6	59,254
16-Oct-2025	497.5	510	496	500.5	6,394	4,80,98,045.55	41,705
17-Oct-2025	513	513	482.4	487.65	7,978	5,54,36,757.35	45,109
20-Oct-2025	488.4	534	488.4	526	30,334	32,22,23,346.15	2,27,312
21-Oct-2025	532.95	541	532.95	538.5	7,425	8,75,21,529.1	86,858
23-Oct-2025	540	544.4	522.3	525.8	10,472	8,39,26,666.2	74,483
24-Oct-2025	525.45	534.7	511	528	13,263	11,60,23,748.2	83,498
27-Oct-2025	528	532.5	520.75	524.6	8,684	5,94,31,400.9	51,120
28-Oct-2025	534.8	572	520.4	550.7	67,635	1,02,15,37,743.75	5,03,173
29-Oct-2025	553	581	548.25	570.85	24,623	46,19,72,740.05	2,93,466
30-Oct-2025	581	581	568	572.65	12,078	23,40,81,512.6	1,79,025
31-Oct-2025	576	585.45	570.5	573.7	9,435	18,48,68,115.65	1,40,423
03-Nov-2025	578	661.95	566.55	645	1,09,453	2,76,14,66,926.7	8,32,906
04-Nov-2025	639.8	653.8	617.75	623.45	18,960	39,15,71,620.65	1,98,599
06-Nov-2025	624	628.2	586.35	591.75	12,753	21,56,98,830.65	1,39,597
07-Nov-2025	588	596.75	566.9	583.1	12,908	21,09,02,627.3	1,28,398

HLE Glascoat: Related NEWS

No Record Found

Invest wise with Expert advice