HLE Glascoat

HLE Glascoat Ltd Historical Data

NSEBSE

₹570.85

(3.66%)

Oct 29, 2025|03:59:41 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

HLE Glascoat: Related NEWS

No Record Found

Invest wise with Expert advice