HLE Glascoat

HLE Glascoat Ltd Historical Data

NSEBSE

₹414.55

(-0.91%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	418	429.75	417.95	423.9	3,116	2,36,21,457.5	22,226
23-Jun-2025	423	442.5	416.8	435.85	7,478	8,90,20,800	74,146
24-Jun-2025	444	462.6	433.05	458.95	11,095	14,39,84,143.5	1,47,723
25-Jun-2025	460	480	455.8	472.85	14,328	21,62,66,035.15	1,99,837
26-Jun-2025	472.85	472.85	453.1	456	5,765	7,91,11,988.05	86,390
27-Jun-2025	461	462.95	441.55	445.35	7,632	7,16,19,203.7	65,489
30-Jun-2025	449	484.9	447.75	469.35	13,890	21,14,51,787	1,48,443
01-Jul-2025	474	481.3	466.35	471.85	7,161	9,10,26,931.95	84,936
02-Jul-2025	475	477.15	457.85	462.9	6,397	7,39,88,206.8	55,798
03-Jul-2025	464.8	465.2	458.1	461.1	3,066	3,79,99,690.2	37,804
04-Jul-2025	460.9	462.85	442.5	447.9	6,743	8,17,53,147.7	99,824
07-Jul-2025	448	449.6	426.15	428.8	7,806	9,14,47,718.25	1,19,596
08-Jul-2025	425.25	436	425.1	426.55	4,311	4,04,51,933.75	45,500
09-Jul-2025	429.9	429.9	418.65	420.25	3,819	5,27,65,419.7	71,028
10-Jul-2025	421.25	429	412.25	417.15	4,109	6,46,37,512.45	84,068
11-Jul-2025	417.2	422.45	410.2	416	3,332	4,35,56,101.35	58,947
14-Jul-2025	418.8	418.8	406	407.5	3,731	3,69,29,243.95	46,516
15-Jul-2025	406.05	427.85	406.05	426.05	4,665	6,60,82,313.3	65,187
16-Jul-2025	427.85	430.4	415.55	416.95	2,630	2,87,79,532.45	36,846
17-Jul-2025	416.95	424.3	416	418.35	2,300	2,05,16,109.35	24,983
18-Jul-2025	418	421.35	411.2	414.55	1,592	1,67,87,040.65	21,638

HLE Glascoat: Related NEWS

No Record Found

Invest wise with Expert advice