HLE Glascoat

HLE Glascoat Ltd Historical Data

NSEBSE

₹535.75

(-4.18%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Aug-2025	448	456.75	425.4	429.4	9,954	5,47,66,160.4	60,174
14-Aug-2025	431.6	437.85	418.5	422.2	8,102	5,44,53,087.1	62,244
18-Aug-2025	424.8	428.9	414	415.8	6,110	4,15,40,379.85	49,518
19-Aug-2025	460	498.95	455.3	498.95	99,392	3,74,21,37,723.05	11,95,443
20-Aug-2025	520	548	511	535.2	1,55,798	3,75,24,03,481.05	7,68,504
21-Aug-2025	521	529.45	495.55	507.1	27,080	45,87,69,738.35	2,24,867
22-Aug-2025	509.55	536.2	505.8	523.25	46,021	64,19,36,113	2,61,334
25-Aug-2025	533	553.5	523.55	542.95	47,839	74,52,39,847.3	3,56,438
26-Aug-2025	546.45	547	525.3	530.3	16,671	17,33,21,874.6	1,17,842
28-Aug-2025	530	530.3	503.65	510	8,423	12,43,24,630.75	77,701
29-Aug-2025	505	543.85	503.05	525.95	17,430	28,40,00,252.05	1,20,538
01-Sep-2025	529.85	548	527.75	545.3	13,439	21,80,68,102	1,45,120
02-Sep-2025	550.05	567.95	518.05	527.45	14,365	24,41,03,502.15	1,66,251
03-Sep-2025	530.05	542	521.8	534.7	7,433	9,42,86,439.85	61,923
04-Sep-2025	535	549.8	522	527.15	6,770	10,21,45,954.4	73,623
05-Sep-2025	531	579.5	528.65	549.8	44,192	56,67,97,116.75	2,63,103
08-Sep-2025	555	579	545.2	573.85	26,237	38,59,29,949.35	2,56,399
09-Sep-2025	577	579	555.35	564	14,297	14,81,85,813.05	1,04,223
10-Sep-2025	569	576.35	550	559.15	15,138	17,61,50,349.9	1,15,519
11-Sep-2025	559.15	562.45	533.1	535.75	13,142	13,32,92,300.25	1,30,167

HLE Glascoat: Related NEWS

No Record Found

Invest wise with Expert advice