Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

HLE Glascoat Limited (HLEGLAS.NS)

Compare
263.35
-6.45
(-2.39%)
At close: April 9 at 3:29:55 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 2025267.30267.30258.50263.35263.3531,478
Apr 8, 2025257.25274.25253.65269.80269.8084,859
Apr 7, 2025252.95255.95240.00251.85251.8554,862
Apr 4, 2025278.65278.65262.55266.35266.3553,717
Apr 3, 2025275.85282.30273.50277.25277.2568,162
Apr 2, 2025267.00279.00259.70277.05277.0586,401
Apr 1, 2025251.70275.00249.70268.80268.80478,256
Mar 28, 2025230.58256.64230.58250.39250.39203,253
Mar 27, 2025235.00237.39230.00231.54231.54155,588
Mar 26, 2025245.00248.05235.00237.42237.4288,277
Mar 25, 2025256.98257.90245.00245.76245.7674,161
Mar 24, 2025258.99264.00251.49252.94252.94131,281
Mar 21, 2025251.55260.79250.16253.85253.85169,649
Mar 20, 2025262.20262.29251.09251.67251.67113,546
Mar 19, 2025230.00256.79230.00253.34253.34373,647
Mar 18, 2025227.54227.54227.54227.54227.54-
Mar 17, 2025225.00230.00220.57227.54227.54159,590
Mar 13, 2025224.41229.04217.83223.97223.97128,608
Mar 12, 2025237.11239.51223.00224.41224.41152,258
Mar 11, 2025238.00242.00234.46236.79236.7962,587
Mar 10, 2025253.04254.40240.00240.41240.4160,969
Mar 7, 2025255.85257.20249.26253.04253.0476,912
Mar 6, 2025248.59255.00248.59253.38253.3859,681
Mar 5, 2025235.01250.00235.01247.32247.3261,433
Mar 4, 2025237.00242.35232.50236.43236.4394,030
Mar 3, 2025243.55247.05229.00238.72238.7285,807
Feb 28, 2025252.80252.80241.05243.05243.0550,495
Feb 27, 2025261.95262.80251.50254.35254.3535,246
Feb 25, 2025267.50267.95260.10261.45261.4519,289
Feb 24, 2025262.00269.90256.10266.10266.1040,265
Feb 21, 2025260.50279.95260.10265.40265.4052,609
Feb 20, 2025258.30266.35254.00262.90262.9050,011
Feb 19, 2025259.00269.95255.15260.70260.7086,196
Feb 18, 2025279.00279.00255.55260.05260.05113,809
Feb 17, 2025273.00280.00252.15277.00277.00119,265
Feb 14, 2025276.80280.00265.00271.85271.8551,804
Feb 13, 2025279.45286.55275.00276.75276.7557,663
Feb 12, 2025293.70295.65271.80278.25278.2586,680
Feb 11, 2025301.40305.70288.00289.35289.3570,875
Feb 10, 2025313.10316.35305.05306.00306.0018,300
Feb 7, 2025315.00317.85312.75313.90313.9013,960
Feb 6, 2025318.95326.00315.00316.95316.9540,265
Feb 5, 2025319.00321.30316.00319.05319.0545,704
Feb 4, 2025318.45323.90314.00317.55317.5535,613
Feb 3, 2025324.95324.95310.60318.45318.4528,853
Feb 1, 2025317.00344.75317.00324.95324.9597,664
Jan 31, 2025323.90325.00310.80319.05319.05108,532
Jan 30, 2025306.95312.80305.05308.00308.0022,941
Jan 29, 2025304.00308.90298.55306.55306.5535,104
Jan 28, 2025303.95305.95286.00297.55297.5587,737
Jan 27, 2025321.45322.60300.00302.50302.5065,926
Jan 24, 2025326.80327.70320.15320.90320.9024,063
Jan 23, 2025323.85330.95322.15325.25325.2528,524
Jan 22, 2025334.00335.45319.90323.85323.8551,332
Jan 21, 2025338.00342.10331.25334.85334.8529,885
Jan 20, 2025340.90344.00333.90336.40336.4049,539
Jan 17, 2025342.80345.50336.00340.90340.9051,245
Jan 16, 2025341.90345.75338.95341.05341.0518,979
Jan 15, 2025332.20345.10328.90340.15340.1548,379
Jan 14, 2025329.25337.80329.00330.45330.4539,743
Jan 13, 2025354.85356.00326.00328.50328.50133,681
Jan 10, 2025363.90367.45352.35354.90354.9055,242
Jan 9, 2025360.00383.00356.40361.95361.95159,942
Jan 8, 2025358.90361.00352.85357.45357.4559,208
Jan 7, 2025359.95362.00355.00356.75356.7552,573
Jan 6, 2025365.05371.00357.85359.10359.1048,744
Jan 3, 2025372.05375.70365.65367.70367.7064,994
Jan 2, 2025366.55375.55366.00372.05372.0531,446
Jan 1, 2025365.70374.00363.00365.15365.1556,599
Dec 31, 2024366.25370.95363.10369.10369.1031,928
Dec 30, 2024370.00373.00363.35366.25366.2545,760
Dec 27, 2024369.90376.00368.00371.90371.9047,360
Dec 26, 2024373.10376.85366.00369.95369.9537,332
Dec 24, 2024383.90383.90370.00372.45372.4562,673
Dec 23, 2024371.10392.35363.50384.95384.95202,483
Dec 20, 2024389.80389.80363.10368.65368.6586,282
Dec 19, 2024387.25391.90383.80387.80387.8037,420
Dec 18, 2024401.00401.00384.75387.25387.2531,376
Dec 17, 2024404.05408.45396.25397.80397.8035,871
Dec 16, 2024406.40413.80400.20402.65402.6575,407
Dec 13, 2024399.00406.00390.50404.35404.3570,233
Dec 12, 2024399.95406.45394.45396.10396.1045,253
Dec 11, 2024403.60405.30398.00399.55399.5534,567
Dec 10, 2024405.00409.95397.65399.60399.60101,723
Dec 9, 2024405.00417.00401.15403.65403.6561,729
Dec 6, 2024403.40404.90396.00400.20400.2035,680
Dec 5, 2024404.00404.20397.50399.40399.4044,435
Dec 4, 2024406.95410.00395.00400.05400.0585,348
Dec 3, 2024416.95419.15401.00404.30404.30103,333
Dec 2, 2024402.80423.95400.00414.70414.70219,168
Nov 29, 2024419.00419.00401.00402.80402.80119,187
Nov 28, 2024384.15414.70382.05409.20409.20505,467
Nov 27, 2024384.20386.00377.05382.65382.6536,383
Nov 26, 2024376.25390.00374.05381.05381.0560,915
Nov 25, 2024364.60382.50364.60375.15375.1566,023
Nov 22, 2024357.20364.00355.20361.10361.1042,400
Nov 21, 2024363.70368.20355.00357.20357.2045,528
Nov 19, 2024365.70377.40361.55363.70363.7071,810
Nov 18, 2024372.60373.70364.00365.20365.2057,636
Nov 14, 2024378.15385.00369.90373.20373.20120,632
Nov 13, 2024385.00392.30370.00372.55372.55260,010
Nov 12, 2024380.00427.95375.00397.85397.852,929,000
Nov 11, 2024384.90384.90350.00364.20364.2080,956
Nov 8, 2024385.50399.00375.00383.20383.2075,008
Nov 7, 2024375.65393.35373.00385.50385.5045,546
Nov 6, 2024377.00383.00365.00372.00372.0080,739
Nov 5, 2024383.30387.00373.55376.70376.7035,870
Nov 4, 2024397.45397.45377.30381.25381.2584,087
Nov 1, 2024374.00400.00370.25391.60391.6086,428
Oct 31, 2024367.85373.00366.00370.10370.1037,176
Oct 30, 2024353.85369.95352.30367.90367.9063,169
Oct 29, 2024354.80355.20350.00351.70351.7024,179
Oct 28, 2024356.00358.15350.70351.65351.6541,555
Oct 25, 2024365.00365.00352.20355.75355.7555,177
Oct 24, 2024359.35364.00355.00361.25361.2532,999
Oct 23, 2024361.05364.90353.60359.35359.3541,201
Oct 22, 2024371.10373.80360.05361.05361.0567,070
Oct 21, 2024385.80385.80370.10371.10371.1087,556
Oct 18, 2024383.45387.00378.75383.00383.0025,358
Oct 17, 2024387.95387.95382.00383.45383.4522,446
Oct 16, 2024387.40394.95383.80384.55384.5562,524
Oct 15, 2024382.00390.25382.00387.45387.4572,171
Oct 14, 2024390.10391.50385.00385.50385.5038,036
Oct 11, 2024388.40391.35386.60390.10390.1029,426
Oct 10, 2024384.00390.40384.00388.35388.3552,553
Oct 9, 2024388.20396.45378.95381.80381.80147,567
Oct 8, 2024389.80390.95383.00387.40387.4072,711
Oct 7, 2024399.00401.20385.00386.60386.6086,495
Oct 4, 2024402.40404.45397.00399.00399.0033,655
Oct 3, 2024398.00404.60397.00398.35398.3560,533
Oct 1, 2024401.55406.40401.40403.15403.1543,050
Sep 30, 2024403.55407.20399.25401.55401.5551,972
Sep 27, 2024411.05415.10399.00400.80400.80137,780
Sep 26, 2024413.75415.80408.00409.30409.3047,344
Sep 25, 2024417.75422.40410.40412.75412.75129,084
Sep 24, 2024401.00420.50399.45418.25418.25369,058
Sep 23, 2024402.00405.60396.80399.25399.2585,664
Sep 20, 2024401.15406.35399.00400.80400.8050,431
Sep 19, 2024 1.10 Dividend
Sep 19, 2024404.95405.00397.95400.35400.3573,079
Sep 18, 2024408.00408.00401.05401.75400.6575,929
Sep 17, 2024404.20405.60401.20402.40401.3089,329
Sep 16, 2024406.45408.75401.00402.80401.7080,024
Sep 13, 2024405.30408.90403.60404.35403.24100,089
Sep 12, 2024408.00408.05403.50404.60403.4966,073
Sep 11, 2024409.65409.65404.50405.35404.2454,840
Sep 10, 2024405.50410.15404.55406.00404.8967,228
Sep 9, 2024412.00412.00402.15405.50404.3962,685
Sep 6, 2024420.85423.40407.35409.55408.43112,284
Sep 5, 2024406.55427.80406.00416.70415.56356,148
Sep 4, 2024406.00412.00405.00406.55405.4469,974
Sep 3, 2024411.00411.65405.30407.70406.5843,398
Sep 2, 2024412.45413.00404.80406.30405.1974,049
Aug 30, 2024408.50414.00407.00409.50408.3859,584
Aug 29, 2024415.95415.95405.05407.15406.04109,919
Aug 28, 2024421.95426.65411.00412.60411.47159,061
Aug 27, 2024423.00425.00416.00417.65416.5190,632
Aug 26, 2024420.00425.00416.05420.90419.7581,096
Aug 23, 2024428.00428.00417.00421.45420.3071,963
Aug 22, 2024415.00428.70414.40423.75422.59131,325
Aug 21, 2024413.95419.00410.00411.75410.6272,723
Aug 20, 2024415.75415.75408.00411.35410.2265,092
Aug 19, 2024413.85414.60408.00410.90409.7748,873
Aug 16, 2024408.55411.00405.00407.80406.6841,872
Aug 14, 2024413.30413.90397.90405.65404.5495,358
Aug 13, 2024413.15413.75408.30409.30408.1843,445
Aug 12, 2024415.50419.95405.50407.90406.7884,485
Aug 9, 2024410.00418.95405.05415.10413.9656,994
Aug 8, 2024412.00412.00403.00405.00403.8985,856
Aug 7, 2024412.00418.85407.35408.05406.9394,000
Aug 6, 2024415.00420.00408.10409.65408.53190,356
Aug 5, 2024432.00432.00420.00423.60422.44113,286
Aug 2, 2024432.05438.20432.05436.55435.3544,392
Aug 1, 2024440.00444.90435.10438.00436.8070,270
Jul 31, 2024438.00444.30437.00440.40439.1964,751
Jul 30, 2024443.20449.00439.00440.40439.1974,400
Jul 29, 2024451.20456.90441.65443.20441.9997,040
Jul 26, 2024435.00459.80435.00451.15449.91157,247
Jul 25, 2024434.00443.85432.05435.70434.5177,105
Jul 24, 2024433.00450.10433.00440.55439.34116,039
Jul 23, 2024421.00440.35416.05433.00431.81168,900
Jul 22, 2024425.00431.95422.30424.35423.1997,940
Jul 19, 2024441.00449.00430.00431.30430.12101,362
Jul 18, 2024450.00455.00441.50443.65442.4491,726
Jul 16, 2024452.45458.75451.00452.80451.5664,776
Jul 15, 2024460.20469.75451.80454.30453.0691,623
Jul 12, 2024462.95484.00457.30460.25458.99184,119
Jul 11, 2024470.00473.85460.00462.15460.88102,790
Jul 10, 2024484.00485.90460.00464.95463.68155,216
Jul 9, 2024491.80494.20480.00482.00480.6885,729
Jul 8, 2024492.00503.60482.10489.25487.91159,650
Jul 5, 2024499.55499.55484.00486.95485.6294,486
Jul 4, 2024507.00510.00494.90496.20494.8484,237
Jul 3, 2024512.85513.00500.00502.00500.63126,932
Jul 2, 2024519.90519.90506.75511.95510.55186,985
Jul 1, 2024488.90518.40483.00514.00512.59575,043
Jun 28, 2024479.85492.65472.00485.65484.32261,494
Jun 27, 2024484.35494.00470.00473.85472.55263,784
Jun 26, 2024478.45487.00468.45482.45481.13179,005
Jun 25, 2024482.70489.90475.50477.60476.29252,545
Jun 24, 2024481.55496.50475.00478.45477.14576,983
Jun 21, 2024451.00486.00451.00481.60480.28627,500
Jun 20, 2024445.45460.45443.05450.80449.5799,965
Jun 19, 2024448.00454.60443.10444.65443.4349,285
Jun 18, 2024446.00461.90446.00451.70450.46183,115
Jun 14, 2024438.90456.00437.05447.20445.98260,336
Jun 13, 2024426.80443.40422.60438.85437.65180,368
Jun 12, 2024444.80448.80437.00438.80437.6079,788
Jun 11, 2024441.25448.90438.00444.80443.58117,475
Jun 10, 2024420.40450.20420.20441.25440.04219,557
Jun 7, 2024417.00424.25416.35420.40419.2575,926
Jun 6, 2024418.95425.00417.25420.75419.60186,797
Jun 5, 2024410.00420.00401.00417.25416.1136,534
Jun 4, 2024416.00420.00400.00409.20408.0876,104
Jun 3, 2024429.00429.00413.30415.30414.1660,353
May 31, 2024420.35422.05413.95414.90413.7629,117
May 30, 2024420.60424.45413.00416.25415.1136,344
May 29, 2024427.25427.25419.00420.60419.4549,388
May 28, 2024430.00432.00421.90423.35422.1972,286
May 27, 2024429.25437.90423.00434.35433.1654,294
May 24, 2024433.95436.80428.05429.10427.9335,745
May 23, 2024438.95438.95432.75433.85432.6626,988
May 22, 2024439.00439.00432.80435.50434.3122,526
May 21, 2024439.85441.20433.00434.55433.3633,334
May 17, 2024434.80438.05432.05435.20434.0119,797
May 16, 2024430.95435.45428.55434.45433.2619,293
May 15, 2024436.65436.65426.00428.95427.7848,316
May 14, 2024437.75437.75431.00432.35431.1723,587
May 13, 2024431.00437.00421.15433.45432.2629,877
May 10, 2024431.00434.45425.50428.25427.0827,919
May 9, 2024440.55440.55427.00429.05427.8836,171
May 8, 2024446.00446.00435.00436.20435.0150,109
May 7, 2024450.90451.05438.00442.20440.9939,883
May 6, 2024455.00455.00444.80448.85447.6226,635
May 3, 2024455.45455.45445.00449.60448.3732,846
May 2, 2024456.60458.00450.00450.95449.7231,999
Apr 30, 2024458.00458.00450.55452.10450.8632,037
Apr 29, 2024457.75459.90452.00455.15453.9054,398
Apr 26, 2024456.00461.70450.20452.50451.2646,926
Apr 25, 2024456.90461.95456.00458.95457.6975,365
Apr 24, 2024454.60463.85453.05457.75456.50130,560
Apr 23, 2024456.00467.80449.95452.25451.01216,377
Apr 22, 2024440.00453.45438.05450.25449.02144,071
Apr 19, 2024430.00439.95427.00436.35435.16146,955
Apr 18, 2024439.95446.90435.00436.30435.1189,445
Apr 16, 2024444.95450.50432.90434.90433.71199,942
Apr 15, 2024440.00447.90432.80441.90440.6965,444
Apr 12, 2024464.20479.80445.00449.55448.32408,900
Apr 10, 2024455.50467.70448.30464.25462.98212,676
Apr 9, 2024458.85468.40448.00449.35448.12126,776

Related Tickers

AIAENG.NS AIA Engineering Limited
3,106.50
+0.21%
 
THEJO.NS Thejo Engineering Limited
1,782.20
+2.38%
 
MTARTECH.NS MTAR Technologies Limited
1,290.70
+1.27%
 
GMMPFAUDLR.NS GMM Pfaudler Limited
1,020.00
-0.45%
 
PIXTRANS.NS PIX Transmissions Limited
1,489.65
+0.72%
 
ISGEC.NS Isgec Heavy Engineering Limited
1,002.45
-3.36%
 
TEGA.NS Tega Industries Limited
1,401.40
+0.34%
 
SGLTL.NS STANDARD GLASS LIN TECH L
134.46
-8.96%
 
TDPOWERSYS.NS TD Power Systems Limited
383.15
-2.83%
 
ELGIEQUIP.NS Elgi Equipments Limited
402.20
-3.77%