tiprankstipranks
Trending News
More News >
HLE Glascoat Ltd (IN:HLEGLAS)
:HLEGLAS
India Market
Advertisement

HLE Glascoat Ltd (HLEGLAS) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
455.05
473.95
424.40
429.50
429.50
-4.08%
130,444
5.87
Jul 24, 2025
420.25
452.00
416.00
447.75
447.75
+5.78%
46,861
2.17
Jul 23, 2025
410.05
426.45
410.05
423.30
423.30
+2.33%
18,586
0.87
Jul 22, 2025
407.05
416.85
407.00
413.65
413.65
+1.40%
10,823
0.51
Jul 21, 2025
412.10
414.20
406.60
407.95
407.95
-1.44%
7,180
0.34
Jul 18, 2025
418.50
421.00
410.60
413.90
413.90
-1.10%
11,691
0.55
Jul 17, 2025
419.10
423.20
416.30
418.50
418.50
+0.38%
3,259
0.15
Jul 16, 2025
420.15
430.30
416.00
416.90
416.90
-2.01%
2,060
0.10
Jul 15, 2025
408.00
428.15
408.00
425.45
425.45
+4.42%
7,441
0.35
Jul 14, 2025
416.00
417.00
406.00
407.45
407.45
-1.80%
4,954
0.23
Jul 11, 2025
419.25
421.70
411.00
414.90
414.90
-0.50%
5,157
0.24
Jul 10, 2025
423.95
427.40
413.35
417.00
417.00
-0.97%
14,019
0.66
Jul 09, 2025
426.05
429.70
418.55
421.10
421.10
-1.29%
16,627
0.79
Jul 08, 2025
421.45
435.10
421.45
426.60
426.60
-0.33%
6,057
0.29
Jul 07, 2025
441.05
449.05
425.60
428.00
428.00
-4.67%
35,349
1.70
Jul 04, 2025
460.00
464.00
443.00
448.95
448.95
-2.62%
13,218
0.63
Jul 03, 2025
462.00
465.00
458.35
461.05
461.05
-0.30%
3,672
0.17
Jul 02, 2025
472.00
472.80
457.35
462.45
462.45
-1.89%
15,633
0.73
Jul 01, 2025
472.05
480.65
467.00
471.35
471.35
+0.48%
25,131
1.18
Jun 30, 2025
445.40
484.00
445.40
469.10
469.10
+5.16%
42,176
2.01
Jun 27, 2025
457.55
458.15
442.80
446.10
446.10
-2.14%
12,214
0.58
Jun 26, 2025
465.85
472.40
453.40
455.85
455.85
-3.55%
16,230
0.77
Jun 25, 2025
461.65
479.15
456.80
472.65
472.65
+2.99%
23,930
1.15
Jun 24, 2025
436.35
461.40
434.00
458.95
458.95
+5.68%
17,058
0.83
Jun 23, 2025
415.10
442.65
415.10
434.30
434.30
+2.77%
11,105
0.54
Jun 20, 2025
415.10
429.50
415.10
422.60
422.60
+0.78%
10,196
0.49
Jun 19, 2025
433.00
451.00
413.95
419.35
419.35
-3.15%
24,474
1.19
Jun 18, 2025
446.75
449.70
427.50
433.00
433.00
-2.15%
24,262
1.19
Jun 17, 2025
435.95
460.00
430.75
442.50
442.50
+2.41%
54,887
2.80
Jun 16, 2025
443.90
443.90
402.65
432.10
432.10
-0.88%
19,930
1.02
Jun 13, 2025
426.00
446.45
420.15
435.95
435.95
-1.91%
39,904
2.11
Jun 12, 2025
469.05
469.05
441.80
444.45
444.45
-4.37%
13,894
0.73
Jun 11, 2025
415.05
465.95
415.05
464.75
464.75
+9.71%
70,387
3.95
Jun 10, 2025
420.85
425.85
418.10
423.60
423.60
+0.06%
17,864
1.00
Jun 09, 2025
434.05
450.00
416.25
423.35
423.35
-1.10%
28,366
1.62
Jun 06, 2025
417.45
430.45
415.00
428.05
428.05
+2.75%
12,722
0.73
Jun 05, 2025
425.00
425.00
413.85
416.60
416.60
+0.86%
3,395
0.19
Jun 04, 2025
417.85
424.10
410.15
413.05
413.05
-1.88%
7,205
0.41
Jun 03, 2025
421.30
430.45
416.50
420.95
420.95
-0.60%
6,488
0.37
Jun 02, 2025
426.10
432.65
418.80
423.50
423.50
-0.61%
27,172
1.58
May 30, 2025
411.05
432.00
411.05
426.10
426.10
+1.33%
9,093
0.53
May 29, 2025
425.85
427.35
415.00
420.50
420.50
-1.14%
9,310
0.55
May 28, 2025
436.50
438.25
424.05
425.35
425.35
-1.82%
19,191
1.15
May 27, 2025
418.70
443.30
415.60
433.25
433.25
+0.76%
79,489
5.10
May 26, 2025
410.85
444.05
410.85
430.00
430.00
+6.57%
65,577
4.47
May 23, 2025
392.00
417.00
378.10
403.50
403.50
+3.58%
82,088
6.02
May 22, 2025
387.75
397.00
377.05
389.55
389.55
-0.93%
20,347
1.51
May 21, 2025
390.00
407.80
372.40
393.20
393.20
+8.39%
272,062
29.42
May 20, 2025
358.00
362.75
355.00
362.75
362.75
+20.00%
54,370
6.43
May 19, 2025
290.50
306.00
290.50
302.30
302.30
+1.87%
10,303
1.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis