HLE Glascoat

HLE Glascoat Ltd Historical Data

NSEBSE

₹518.85

(3.74%)

Oct 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/09/2025

To Date

09/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Sep-2025	538.4	543.7	516	521.25	14,256	13,90,45,592.75	1,29,274
15-Sep-2025	532.7	536.25	515.4	520.8	8,692	8,57,82,380.6	59,569
16-Sep-2025	523.5	536	508.5	512.5	13,270	12,70,97,764.1	99,126
17-Sep-2025	515	519.8	505.8	508.2	8,045	6,71,58,074.15	60,072
18-Sep-2025	510.6	525.45	505.85	514.35	9,443	9,44,80,358.4	70,475
19-Sep-2025	519.8	527	515	523	7,617	8,48,07,540.1	77,407
22-Sep-2025	527	534.9	502.25	509.65	13,676	11,62,91,046.25	81,989
23-Sep-2025	512.3	540	511	531.45	18,958	20,62,09,111.9	1,13,144
24-Sep-2025	533.05	534.7	515.35	518.35	6,819	5,63,53,440.45	43,427
25-Sep-2025	514.3	527.9	510	512.5	9,770	7,78,18,391.45	57,280
26-Sep-2025	515	515	471.25	474.65	34,088	23,97,51,117.75	1,81,645
29-Sep-2025	474.7	480.8	460	462.55	18,274	12,69,65,886.6	1,02,056
30-Sep-2025	460	468.95	442.4	449.05	14,733	10,02,94,199.05	1,00,888
01-Oct-2025	452.05	466	450.3	462.55	10,295	6,57,79,352.5	60,752
03-Oct-2025	467	468.95	452.2	466.15	7,956	6,45,05,036.15	62,879
06-Oct-2025	466.45	470.75	451.85	468.05	16,439	15,66,00,769.05	91,987
07-Oct-2025	466	494.5	464.15	488.25	25,722	23,90,94,868.85	1,84,950
08-Oct-2025	488.9	505.7	482.1	500.15	14,292	24,38,36,673.2	3,44,415

HLE Glascoat: Related NEWS

No Record Found

Invest wise with Expert advice