HLE Glascoat Share Price History

HLE Glascoat

CMP as on 25-Sep-21 11:01

₹ 6,575.40
194.85 3.05%

Open

₹ 6,604.50

Turnover (lac)

₹ 88

Prev. Close

₹ 6,380.55

Day's Vol (shares)

₹ 1,339

Day's Range (₹)

₹ 6,573.65
₹ 6,638.00

CMP as on24-Sep-21 15:40

₹ 6,377.60
-173.45 -2.65%

Open

₹ 6,670.00

Turnover (lac)

₹ 173

Prev. Close

₹ 6,551.05

Day's Vol (shares)

₹ 2,408

Day's Range

₹ 6,243.90
₹ 6,670.00

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 ()
24-Sep-2021 6,600 6,660 6,226 6,381 10,841 214 10,288 434 -219
23-Sep-2021 6,481 6,678 6,415 6,556 14,421 382 11,496 263 75.40
22-Sep-2021 6,088 6,750 5,772 6,481 30,715 829 27,160 978 393
21-Sep-2021 6,273 6,500 5,779 6,048 33,615 800 25,909 721 -225
20-Sep-2021 5,382 6,210 5,310 6,206 25,891 1,020 55,310 900 824
17-Sep-2021 5,139 5,200 4,921 5,175 11,230 249 17,819 279 36.30
16-Sep-2021 4,700 5,230 4,689 5,108 21,197 520 34,253 541 408
15-Sep-2021 4,644 4,699 4,588 4,681 2,001 42.40 4,351 111 37.30
14-Sep-2021 4,675 4,769 4,550 4,621 2,444 57.50 5,179 219 -54
13-Sep-2021 4,789 4,789 4,590 4,616 2,251 51.40 5,808 199 -173
09-Sep-2021 4,522 4,739 4,410 4,710 5,331 154 19,791 329 189
08-Sep-2021 4,500 4,650 4,451 4,508 2,633 70.50 7,082 199 8.35
07-Sep-2021 4,700 4,709 4,425 4,474 4,469 87.30 11,628 284 -226
06-Sep-2021 4,930 4,930 4,665 4,688 3,842 73.60 7,828 265 -242
03-Sep-2021 4,887 4,990 4,603 4,806 9,469 238 19,829 387 -81
02-Sep-2021 4,698 4,920 4,671 4,870 10,500 269 18,548 249 172
01-Sep-2021 4,435 4,750 4,255 4,681 12,838 319 18,795 495 246
31-Aug-2021 4,220 4,495 4,200 4,435 10,175 203 16,620 295 215
30-Aug-2021 4,296 4,330 4,150 4,221 6,320 137 13,881 180 -75
27-Aug-2021 4,065 4,369 4,018 4,212 19,359 465 25,440 351 147
Open ZERO Brokerage Demat Account