HLE Glascoat Share Price History

HLE Glascoat

CMP as on 04-Aug-21 13:13

₹ 3,349.50
-31.65 -0.94%

Open

₹ 3,410.00

Turnover (lac)

₹ 117

Prev. Close

₹ 3,381.15

Day's Vol (shares)

₹ 3,493

Day's Range (₹)

₹ 3,344.00
₹ 3,410.00

CMP as on04-Aug-21 13:16

₹ 3,350.50
-31.7 -0.94%

Open

₹ 3,380.00

Turnover (lac)

₹ 173

Prev. Close

₹ 3,382.20

Day's Vol (shares)

₹ 712

Day's Range

₹ 3,341.95
₹ 3,404.65

HLE Glascoat Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
03-Aug-2021 3,449 3,449 3,373 3,381 1,481 19.10 3,538 76 -68
02-Aug-2021 3,489 3,489 3,412 3,430 1,165 13 1,959 77 -59
30-Jul-2021 3,439 3,510 3,422 3,442 1,824 22.70 3,031 87.90 3.20
29-Jul-2021 3,545 3,545 3,400 3,439 1,192 14.30 1,973 145 -106
28-Jul-2021 3,415 3,547 3,366 3,521 1,016 15.20 2,374 181 106
27-Jul-2021 3,445 3,474 3,410 3,438 848 13.90 3,041 64.20 -7.20
26-Jul-2021 3,560 3,560 3,440 3,465 1,011 14.50 2,562 120 -95
23-Jul-2021 3,551 3,553 3,486 3,520 829 10.80 1,841 66.80 -31
22-Jul-2021 3,480 3,574 3,434 3,551 1,202 21.20 3,958 140 70.90
20-Jul-2021 3,466 3,478 3,361 3,422 1,390 19.70 4,240 117 -44
19-Jul-2021 3,479 3,516 3,431 3,452 1,051 12.30 2,197 84.40 -27
16-Jul-2021 3,549 3,549 3,440 3,465 1,082 11.90 2,227 109 -85
15-Jul-2021 3,539 3,570 3,434 3,471 1,369 16.70 3,207 135 -68
14-Jul-2021 3,530 3,556 3,495 3,503 931 10.80 2,245 60.90 -27
13-Jul-2021 3,607 3,607 3,500 3,530 1,176 13.90 2,581 107 -77
12-Jul-2021 3,640 3,640 3,547 3,564 979 11.90 2,413 92.80 -76
09-Jul-2021 3,511 3,630 3,511 3,587 1,244 15 3,200 119 75.80
08-Jul-2021 3,580 3,609 3,522 3,530 895 10.20 1,757 87.40 -50
07-Jul-2021 3,672 3,672 3,540 3,556 2,287 25 4,512 132 -116
06-Jul-2021 3,624 3,665 3,600 3,646 1,310 32.40 7,580 65 21.90
05-Jul-2021 3,600 3,625 3,578 3,609 1,464 24.60 4,986 46.90 9.20
Open ZERO Brokerage Demat Account