BSE - Delayed Quote INR

Haldyn Glass Limited (HALDYNGL.BO)

Compare
151.20 +0.15 (+0.10%)
At close: November 29 at 3:49 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 29, 2024 151.15 153.70 150.00 151.20 151.20 49,701
Nov 28, 2024 157.00 157.75 150.00 151.05 151.05 64,595
Nov 27, 2024 155.05 159.50 152.00 153.85 153.85 71,900
Nov 26, 2024 157.40 160.00 153.40 155.05 155.05 79,365
Nov 25, 2024 156.20 158.85 153.60 154.40 154.40 37,729
Nov 22, 2024 157.00 161.90 153.70 154.95 154.95 88,200
Nov 21, 2024 160.40 161.40 151.50 158.95 158.95 33,774
Nov 19, 2024 154.10 164.60 154.10 157.60 157.60 72,251
Nov 18, 2024 159.50 162.50 150.50 153.10 153.10 71,479
Nov 14, 2024 159.00 162.95 158.90 159.50 159.50 73,063
Nov 13, 2024 169.00 169.00 153.15 156.45 156.45 429,419
Nov 12, 2024 180.90 185.00 174.25 179.35 179.35 70,550
Nov 11, 2024 173.00 184.90 171.00 180.90 180.90 174,355
Nov 8, 2024 173.75 177.00 169.10 173.00 173.00 63,207
Nov 7, 2024 172.80 178.00 170.50 171.60 171.60 69,576
Nov 6, 2024 171.00 174.40 170.00 172.30 172.30 78,341
Nov 5, 2024 170.45 171.70 164.50 168.95 168.95 31,529
Nov 4, 2024 172.80 172.80 166.25 170.45 170.45 31,477
Nov 1, 2024 173.50 177.60 170.00 172.05 172.05 41,781
Oct 31, 2024 168.60 175.00 164.10 173.45 173.45 54,976
Oct 30, 2024 166.00 172.00 162.25 168.60 168.60 41,260
Oct 29, 2024 171.00 171.00 161.75 166.60 166.60 23,980
Oct 28, 2024 154.10 172.45 153.00 168.10 168.10 91,624
Oct 25, 2024 160.00 160.95 150.00 153.60 153.60 75,975
Oct 24, 2024 158.55 164.00 154.60 160.75 160.75 50,620
Oct 23, 2024 161.00 164.50 156.65 158.25 158.25 60,693
Oct 22, 2024 177.35 177.35 156.55 160.20 160.20 100,350
Oct 21, 2024 182.15 182.60 173.05 174.35 174.35 54,126
Oct 18, 2024 178.50 182.20 175.05 180.10 180.10 83,653
Oct 17, 2024 183.95 186.00 177.00 178.50 178.50 97,850
Oct 16, 2024 180.70 184.30 177.10 183.20 183.20 109,791
Oct 15, 2024 174.15 182.00 174.15 180.70 180.70 108,472
Oct 14, 2024 179.75 181.00 172.60 174.10 174.10 75,356
Oct 11, 2024 171.10 181.00 168.00 177.05 177.05 222,969
Oct 10, 2024 173.75 174.00 163.10 171.10 171.10 97,851
Oct 9, 2024 165.90 174.90 164.20 169.00 169.00 152,420
Oct 8, 2024 154.10 167.00 152.50 164.00 164.00 83,028
Oct 7, 2024 162.10 165.50 152.00 154.10 154.10 115,603
Oct 4, 2024 168.85 172.40 161.25 162.75 162.75 146,935
Oct 3, 2024 163.85 172.90 160.00 168.65 168.65 205,329
Oct 1, 2024 157.80 166.00 152.50 163.90 163.90 185,320
Sep 30, 2024 156.25 158.00 155.00 156.25 156.25 44,499
Sep 27, 2024 159.00 161.80 156.05 156.90 156.90 67,152
Sep 26, 2024 160.00 160.00 155.00 158.00 158.00 64,743
Sep 25, 2024 159.00 161.40 156.00 157.20 157.20 54,817
Sep 24, 2024 158.00 164.95 158.00 160.40 160.40 269,644
Sep 23, 2024 156.80 161.55 154.55 156.00 156.00 157,133
Sep 20, 2024 161.25 163.95 156.00 156.80 156.80 62,263
Sep 19, 2024 164.45 165.00 151.25 161.10 161.10 150,614
Sep 18, 2024 163.85 165.10 159.00 161.55 161.55 108,456
Sep 17, 2024 171.90 171.90 161.00 162.25 162.25 167,591
Sep 16, 2024 154.00 169.90 152.00 167.10 167.10 548,432
Sep 13, 2024 149.30 152.90 145.10 149.65 149.65 214,402
Sep 12, 2024 0.70 Dividend
Sep 12, 2024 145.50 151.00 143.50 147.15 147.15 104,343
Sep 11, 2024 149.90 151.00 142.10 143.00 142.30 120,472
Sep 10, 2024 140.00 151.00 137.65 149.15 148.42 329,320
Sep 9, 2024 137.00 141.00 134.00 140.00 139.31 159,332
Sep 6, 2024 138.25 141.90 136.00 136.65 135.98 141,303
Sep 5, 2024 138.40 142.25 135.20 137.20 136.53 254,366
Sep 4, 2024 131.20 137.70 129.30 137.05 136.38 326,387
Sep 3, 2024 127.00 134.70 127.00 131.50 130.86 295,888
Sep 2, 2024 137.00 137.40 126.05 126.90 126.28 115,576
Aug 30, 2024 129.85 136.50 127.50 134.95 134.29 124,055
Aug 29, 2024 130.40 131.95 126.50 127.85 127.22 45,666
Aug 28, 2024 128.90 131.45 126.50 130.10 129.46 63,642
Aug 27, 2024 130.75 134.00 127.00 128.70 128.07 74,838
Aug 26, 2024 134.55 135.00 129.25 130.75 130.11 45,056
Aug 23, 2024 130.15 139.40 130.10 131.00 130.36 193,886
Aug 22, 2024 125.85 128.40 124.15 127.50 126.88 112,995
Aug 21, 2024 127.00 127.00 122.00 125.50 124.89 183,217
Aug 20, 2024 125.80 127.00 123.90 124.40 123.79 31,766
Aug 19, 2024 124.00 127.00 122.00 123.95 123.34 82,196
Aug 16, 2024 132.00 133.40 123.35 124.05 123.44 179,183
Aug 14, 2024 128.00 131.90 124.35 129.70 129.07 331,375
Aug 13, 2024 139.60 142.00 122.60 124.35 123.74 364,624
Aug 12, 2024 138.60 142.00 138.60 139.60 138.92 48,847
Aug 9, 2024 143.85 143.85 138.95 139.50 138.82 93,576
Aug 8, 2024 139.90 144.00 138.05 142.25 141.55 149,443
Aug 7, 2024 138.10 140.45 137.40 139.90 139.22 38,191
Aug 6, 2024 137.00 140.50 136.90 137.30 136.63 100,343
Aug 5, 2024 138.00 142.00 132.60 137.05 136.38 94,285
Aug 2, 2024 140.35 142.45 140.00 141.05 140.36 80,088
Aug 1, 2024 138.55 143.00 136.85 140.95 140.26 151,140
Jul 31, 2024 140.00 142.00 136.80 138.05 137.37 68,753
Jul 30, 2024 139.65 140.60 136.00 138.85 138.17 174,599
Jul 29, 2024 139.95 142.75 136.20 138.15 137.47 86,840
Jul 26, 2024 133.40 142.00 131.05 138.65 137.97 110,120
Jul 25, 2024 130.10 135.15 128.95 131.70 131.06 56,741
Jul 24, 2024 131.05 138.00 128.90 131.90 131.25 79,859
Jul 23, 2024 135.70 136.95 127.50 130.95 130.31 70,467
Jul 22, 2024 135.85 136.50 131.10 134.50 133.84 59,473
Jul 19, 2024 137.75 137.75 132.50 133.35 132.70 53,123
Jul 18, 2024 140.50 140.95 136.15 136.60 135.93 98,329
Jul 16, 2024 139.80 140.50 137.50 139.20 138.52 124,565
Jul 15, 2024 141.75 141.75 137.55 138.50 137.82 50,842
Jul 12, 2024 142.80 143.00 139.00 140.00 139.31 68,646
Jul 11, 2024 145.90 145.90 141.05 141.55 140.86 129,689
Jul 10, 2024 141.95 145.50 139.00 144.80 144.09 137,351
Jul 9, 2024 144.00 144.40 140.15 140.95 140.26 129,053
Jul 8, 2024 148.00 148.00 140.00 143.25 142.55 148,052
Jul 5, 2024 141.80 146.00 139.15 144.70 143.99 313,435
Jul 4, 2024 144.30 146.25 139.05 140.85 140.16 228,458
Jul 3, 2024 144.65 145.70 141.00 142.95 142.25 135,510
Jul 2, 2024 144.45 145.00 140.00 141.80 141.11 87,227
Jul 1, 2024 137.00 146.50 135.00 144.45 143.74 167,145
Jun 28, 2024 139.90 139.95 135.15 135.65 134.99 84,654
Jun 27, 2024 141.50 143.40 136.60 137.60 136.93 61,545
Jun 26, 2024 144.00 144.85 141.55 142.75 142.05 52,156
Jun 25, 2024 144.90 149.90 142.75 144.50 143.79 106,343
Jun 24, 2024 147.25 147.50 142.10 142.65 141.95 38,296
Jun 21, 2024 149.00 150.00 144.00 144.35 143.64 69,133
Jun 20, 2024 140.20 150.95 140.20 149.00 148.27 134,243
Jun 19, 2024 144.05 145.95 140.00 141.15 140.46 40,074
Jun 18, 2024 148.90 148.90 140.55 143.60 142.90 52,920
Jun 14, 2024 149.10 150.75 144.80 146.70 145.98 104,934
Jun 13, 2024 133.20 151.00 131.10 148.95 148.22 318,523
Jun 12, 2024 135.90 137.80 132.00 133.10 132.45 46,445
Jun 11, 2024 134.85 136.00 131.30 134.70 134.04 29,338
Jun 10, 2024 135.70 138.85 130.10 132.85 132.20 67,514
Jun 7, 2024 138.00 139.00 133.05 135.50 134.84 67,347
Jun 6, 2024 124.85 136.00 124.20 135.30 134.64 122,480
Jun 5, 2024 125.40 132.00 120.00 122.40 121.80 66,933
Jun 4, 2024 135.00 135.00 118.50 124.35 123.74 183,619
Jun 3, 2024 139.50 139.75 131.15 131.95 131.30 72,809
May 31, 2024 138.70 143.00 130.55 135.45 134.79 59,615
May 30, 2024 139.00 139.65 132.00 134.80 134.14 38,632
May 29, 2024 140.05 141.25 134.10 136.90 136.23 64,951
May 28, 2024 143.95 143.95 139.00 140.00 139.31 49,775
May 27, 2024 145.00 147.90 142.40 143.20 142.50 75,075
May 24, 2024 148.90 154.65 144.00 144.55 143.84 176,914
May 23, 2024 150.30 152.90 147.80 149.90 149.17 62,133
May 22, 2024 144.95 153.50 144.95 150.65 149.91 72,374
May 21, 2024 150.55 150.55 145.00 145.40 144.69 82,339
May 17, 2024 151.50 153.95 148.05 149.05 148.32 109,132
May 16, 2024 153.45 153.50 148.75 149.80 149.07 55,743
May 15, 2024 156.90 156.90 149.30 151.10 150.36 33,413
May 14, 2024 156.50 158.50 151.30 155.25 154.49 36,370
May 13, 2024 148.25 159.80 145.10 153.80 153.05 53,529
May 10, 2024 154.50 154.50 147.05 148.15 147.42 17,827
May 9, 2024 158.10 158.10 151.80 152.40 151.65 68,711
May 8, 2024 145.00 154.55 144.00 153.45 152.70 87,282
May 7, 2024 145.00 152.60 144.10 145.65 144.94 74,822
May 6, 2024 154.80 154.80 147.00 147.90 147.18 65,885
May 3, 2024 152.00 155.90 148.10 150.55 149.81 42,840
May 2, 2024 154.05 156.95 148.30 151.90 151.16 40,362
Apr 30, 2024 155.00 158.90 153.50 154.00 153.25 35,707
Apr 29, 2024 160.00 162.00 153.00 154.70 153.94 79,029
Apr 26, 2024 159.50 162.50 157.00 157.70 156.93 22,924
Apr 25, 2024 162.20 165.00 158.10 159.45 158.67 28,275
Apr 24, 2024 163.05 168.00 160.10 162.20 161.41 41,670
Apr 23, 2024 167.00 169.00 160.00 163.00 162.20 17,883
Apr 22, 2024 168.00 168.00 163.10 164.20 163.40 34,869
Apr 19, 2024 152.05 166.85 152.00 163.30 162.50 108,100
Apr 18, 2024 164.00 170.80 153.00 155.05 154.29 118,080
Apr 16, 2024 148.05 164.90 146.50 163.05 162.25 253,939
Apr 15, 2024 153.30 153.30 143.10 148.05 147.33 38,384
Apr 12, 2024 151.30 153.85 148.05 151.20 150.46 39,899
Apr 10, 2024 145.80 157.75 145.80 154.65 153.89 200,798
Apr 9, 2024 147.05 149.50 144.65 145.80 145.09 31,065
Apr 8, 2024 155.20 155.20 147.00 148.30 147.57 65,209
Apr 5, 2024 146.50 156.35 146.50 153.25 152.50 81,455
Apr 4, 2024 153.50 153.50 145.90 146.45 145.73 120,253
Apr 3, 2024 153.85 155.95 139.40 151.75 151.01 83,930
Apr 2, 2024 155.95 158.45 150.15 153.85 153.10 78,734
Apr 1, 2024 148.90 156.00 148.00 153.75 153.00 45,628
Mar 28, 2024 138.20 148.50 138.20 147.60 146.88 66,343
Mar 27, 2024 143.80 144.95 141.15 142.65 141.95 23,277
Mar 26, 2024 148.75 148.75 139.00 141.75 141.06 44,112
Mar 22, 2024 149.15 150.00 145.20 146.70 145.98 25,547
Mar 21, 2024 149.00 150.85 146.00 149.10 148.37 13,063
Mar 20, 2024 146.55 151.00 143.50 149.60 148.87 39,504
Mar 19, 2024 150.05 153.40 141.05 148.20 147.47 48,488
Mar 18, 2024 147.50 154.40 145.15 151.75 151.01 33,732
Mar 14, 2024 133.00 145.00 132.00 142.40 141.70 52,162
Mar 13, 2024 138.20 139.85 125.00 134.40 133.74 280,038
Mar 12, 2024 165.10 165.10 138.60 140.35 139.66 306,533
Mar 11, 2024 170.90 170.90 163.00 163.55 162.75 31,993
Mar 7, 2024 166.00 170.90 166.00 169.05 168.22 52,353
Mar 6, 2024 168.00 170.00 155.45 167.95 167.13 177,231
Mar 5, 2024 167.25 170.55 164.30 168.65 167.82 62,018
Mar 4, 2024 169.60 173.00 161.50 164.45 163.65 66,635
Mar 1, 2024 162.60 174.00 161.70 168.65 167.82 70,643
Feb 29, 2024 160.75 167.00 157.85 163.00 162.20 31,198
Feb 28, 2024 166.00 167.15 159.15 160.75 159.96 51,554
Feb 27, 2024 169.80 169.90 164.20 165.75 164.94 63,076
Feb 26, 2024 171.00 171.00 165.00 167.50 166.68 143,006
Feb 23, 2024 170.00 172.75 167.00 168.90 168.07 50,688
Feb 22, 2024 170.00 171.90 164.60 168.65 167.82 51,082
Feb 21, 2024 176.45 176.45 167.50 169.20 168.37 69,397
Feb 20, 2024 188.90 188.90 170.00 173.15 172.30 142,228
Feb 19, 2024 168.60 184.95 168.60 175.85 174.99 179,844
Feb 16, 2024 167.00 170.50 164.50 165.60 164.79 56,587
Feb 15, 2024 170.40 174.45 166.00 167.70 166.88 72,211
Feb 14, 2024 166.00 174.95 165.15 169.70 168.87 53,934
Feb 13, 2024 164.50 172.50 158.15 170.95 170.11 193,522
Feb 12, 2024 171.55 173.90 161.00 162.55 161.75 87,582
Feb 9, 2024 174.10 176.90 164.45 171.55 170.71 154,040
Feb 8, 2024 173.00 179.90 165.50 177.00 176.13 446,258
Feb 7, 2024 152.00 176.70 137.00 170.65 169.81 1,041,469
Feb 6, 2024 153.90 153.90 143.40 150.25 149.51 257,436
Feb 5, 2024 141.00 150.00 134.00 144.55 143.84 214,281
Feb 2, 2024 141.00 141.90 138.00 140.90 140.21 65,245
Feb 1, 2024 138.00 140.00 136.50 138.85 138.17 54,925
Jan 31, 2024 140.00 141.00 137.00 137.90 137.22 75,838
Jan 30, 2024 140.05 143.75 136.50 137.60 136.93 85,354
Jan 29, 2024 139.50 143.50 139.50 141.25 140.56 39,535
Jan 25, 2024 138.05 143.85 138.00 139.65 138.97 58,219
Jan 24, 2024 141.20 141.95 137.65 139.50 138.82 42,272
Jan 23, 2024 143.00 143.65 138.55 139.40 138.72 57,281
Jan 19, 2024 146.75 152.00 146.75 147.90 147.18 138,303
Jan 18, 2024 141.85 147.50 137.75 146.45 145.73 158,693
Jan 17, 2024 136.10 141.30 134.10 140.35 139.66 106,653
Jan 16, 2024 141.15 142.85 137.00 138.30 137.62 63,229
Jan 15, 2024 143.50 144.50 140.60 141.15 140.46 88,130
Jan 12, 2024 142.90 144.00 140.55 141.70 141.01 89,717
Jan 11, 2024 140.50 144.90 138.00 141.90 141.21 77,854
Jan 10, 2024 143.00 143.00 138.10 139.35 138.67 63,678
Jan 9, 2024 143.95 143.95 140.00 142.05 141.35 43,455
Jan 8, 2024 145.00 146.00 138.10 142.00 141.30 60,234
Jan 5, 2024 148.00 148.50 143.70 144.10 143.39 44,926
Jan 4, 2024 146.90 149.85 146.00 146.65 145.93 109,918
Jan 3, 2024 148.30 151.00 144.00 145.95 145.24 102,608
Jan 2, 2024 138.00 150.40 135.20 148.30 147.57 313,567
Jan 1, 2024 139.55 142.25 136.30 137.75 137.08 78,888
Dec 29, 2023 142.25 143.60 138.50 139.60 138.92 36,232
Dec 28, 2023 142.75 145.90 139.35 141.15 140.46 126,733
Dec 27, 2023 139.50 145.00 138.30 141.40 140.71 164,486
Dec 26, 2023 142.40 142.40 137.60 138.25 137.57 52,900
Dec 22, 2023 140.05 144.00 139.30 140.05 139.36 60,405
Dec 21, 2023 135.80 140.90 132.65 140.25 139.56 70,671
Dec 20, 2023 145.10 147.25 135.00 136.75 136.08 95,762
Dec 19, 2023 147.25 149.80 139.25 145.35 144.64 217,324
Dec 18, 2023 134.95 146.40 132.00 144.75 144.04 191,633
Dec 15, 2023 137.45 137.45 132.00 134.25 133.59 91,173
Dec 14, 2023 142.00 142.00 132.00 134.75 134.09 129,644
Dec 13, 2023 137.35 139.85 136.00 137.10 136.43 78,636
Dec 12, 2023 142.00 143.80 129.80 136.55 135.88 300,187
Dec 11, 2023 141.90 145.40 135.10 139.55 138.87 154,860
Dec 8, 2023 150.20 152.95 134.50 139.20 138.52 437,261
Dec 7, 2023 155.90 158.50 149.20 150.20 149.46 119,403
Dec 6, 2023 151.50 160.50 151.20 154.30 153.54 147,896
Dec 5, 2023 154.40 154.40 148.30 149.45 148.72 75,078
Dec 4, 2023 155.55 155.55 150.15 152.80 152.05 76,056
Dec 1, 2023 150.20 152.50 149.55 151.10 150.36 62,560
Nov 30, 2023 148.35 152.80 148.00 150.20 149.46 100,956
Nov 29, 2023 149.35 154.20 146.25 148.35 147.62 95,466