HLE Glascoat

HLE Glascoat Ltd Historical Data

NSEBSE

₹316.1

(0.29%)

Feb 25, 2026|11:44:57 AM

Invest wise with Expert advice

From Date

25/01/2026

To Date

25/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
27-Jan-2026	393	393	372.95	384.95	8,015	5,48,42,280	72,554
28-Jan-2026	388.65	395	385.2	393.5	3,064	2,05,96,214.5	24,265
29-Jan-2026	393.45	394.1	370.1	372.8	7,266	6,57,34,300.65	95,245
30-Jan-2026	372.75	390.9	364.7	381.15	5,742	5,66,72,762	85,310
01-Feb-2026	378	386.1	372.1	377.15	1,697	99,75,110.95	12,884
02-Feb-2026	378	378	352.9	370.85	5,224	5,81,13,595.9	81,675
03-Feb-2026	379.4	394	373.1	379.55	4,246	4,43,41,883.05	58,551
04-Feb-2026	379.6	384	374	381	2,992	3,72,34,221.5	55,966
05-Feb-2026	380.2	388	370.7	379.45	3,941	2,66,34,313.3	26,750
06-Feb-2026	379.45	379.5	368.4	374.2	2,271	1,72,38,769.25	23,329
09-Feb-2026	375	398.4	375	395.05	4,351	4,22,42,212.5	49,875
10-Feb-2026	399.8	415.5	387.95	393.3	5,392	7,07,20,592.6	1,01,693
11-Feb-2026	365.1	378.6	352.4	362.85	22,447	29,47,62,476.65	2,64,615
12-Feb-2026	365.75	365.75	333.25	337.05	12,501	15,61,42,423.1	2,03,298
13-Feb-2026	337	344.4	321.35	322.9	7,810	8,77,08,365.6	1,23,665
16-Feb-2026	322.85	326	314.4	324.6	5,550	5,37,83,459.4	75,389
17-Feb-2026	326.25	334.5	324.2	331.45	3,405	3,02,65,519.8	40,318
18-Feb-2026	333.7	334.4	327.7	331.95	2,112	1,30,57,272.85	20,912
19-Feb-2026	328.65	336.7	323.6	325.1	3,459	3,16,15,516.95	44,406
20-Feb-2026	325.15	334	319	322.4	4,698	2,67,08,951.85	35,662
23-Feb-2026	323.55	329	314.1	318.85	2,693	2,35,68,959.4	31,501
24-Feb-2026	315.55	317	311.15	315.2	3,015	2,10,86,684.85	33,339

HLE Glascoat: Related NEWS

No Record Found

Invest wise with Expert advice