HLE Glascoat

HLE Glascoat Ltd Historical Data

NSEBSE

₹443.25

(-1.24%)

Jan 14, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/12/2025

To Date

15/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Jan-2026	439.15	446.3	438	440.65	1,745	1,15,30,072.45	12,903
02-Jan-2026	440.5	451	439.05	449.15	3,521	2,75,94,061.8	28,607
05-Jan-2026	445	455	435.8	443.05	4,043	2,91,92,334.2	30,753
06-Jan-2026	444.55	444.55	430.7	434.55	3,378	2,96,30,264.85	34,956
07-Jan-2026	434.55	447.5	433.6	444.1	3,246	2,43,26,330.45	26,373
08-Jan-2026	444	473	441.8	446.15	13,250	13,08,09,006.85	72,678
09-Jan-2026	446.2	464.55	443	445.55	8,206	6,68,94,593.35	49,224
12-Jan-2026	445.5	445.55	421.95	438.05	6,379	3,98,01,735.45	38,085
13-Jan-2026	437.9	450.5	437.9	448.8	3,776	2,79,38,007.5	28,212
14-Jan-2026	448.8	450	440.8	443.25	1,887	2,02,68,485.65	27,297

HLE Glascoat: Related NEWS

No Record Found

Invest wise with Expert advice