HLE Glascoat

HLE Glascoat Ltd Historical Data

NSEBSE

₹441.15

(0.46%)

Jan 1, 2026|03:24:59 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Dec-2025	470.8	470.8	456.7	459.2	3,370	3,42,87,388	34,276
03-Dec-2025	459.15	463.85	450	458.3	3,748	3,35,39,569.4	27,679
04-Dec-2025	458.25	462.9	447.7	451.45	3,507	3,32,92,393.1	36,684
05-Dec-2025	451.4	454.25	446.2	450.9	2,873	3,06,39,295.85	36,908
08-Dec-2025	450.2	451.8	429	435.75	5,731	6,49,51,033.55	78,792
09-Dec-2025	433.65	458.75	427.9	455.8	5,499	7,04,78,544.8	60,282
10-Dec-2025	455.75	462.55	451	452	2,384	2,49,39,225.8	26,265
11-Dec-2025	455	472.85	449.25	469.5	4,328	4,76,82,090.6	46,296
12-Dec-2025	469.5	469.8	460	461.5	2,273	2,36,25,030.45	25,226
15-Dec-2025	461.95	464.9	458.4	462	1,747	1,39,55,683	12,390
16-Dec-2025	462	463.9	455.15	456.4	1,619	1,45,80,783.85	13,094
17-Dec-2025	451.85	459.55	450.95	452.25	1,863	1,68,18,821.45	21,154
18-Dec-2025	452.3	452.3	441.45	442.5	2,052	2,00,28,203.7	23,327
19-Dec-2025	444.95	454.4	440.3	445.2	2,979	2,67,01,062.55	28,060
22-Dec-2025	445.15	469	435.2	461.95	6,274	7,07,33,118.25	56,477
23-Dec-2025	464.9	465.05	448.55	453	3,413	2,75,45,988.1	25,550
24-Dec-2025	454.85	458.35	449	450.7	1,414	99,31,213.25	10,134
26-Dec-2025	450.65	451.15	441.05	442.7	2,653	1,58,62,161.9	19,600
29-Dec-2025	438.75	455.95	436.6	442.8	4,191	3,60,14,784.9	32,846
30-Dec-2025	442.75	443.65	432.95	435.3	3,294	2,07,13,434.45	22,472
31-Dec-2025	435.75	455.3	435.75	439.15	5,093	4,28,46,347	33,858

HLE Glascoat: Related NEWS

No Record Found

Invest wise with Expert advice