HLE Glascoat

HLEG
🏛️ india →
473.05
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 655.70 694.90 653.85 661.50 0.0M
2022-12-29 638.85 654.55 633.60 649.10 0.0M
2022-12-28 635.10 657.55 632.10 651.85 0.0M
2022-12-27 645.00 656.95 632.95 636.75 0.0M
2022-12-26 580.05 642.00 580.05 633.15 0.0M
2022-12-23 615.00 618.25 581.40 590.05 0.0M
2022-12-22 644.15 665.00 619.15 621.95 0.0M
2022-12-21 656.75 668.65 640.20 642.65 0.0M
2022-12-20 651.25 668.60 651.25 659.70 0.0M
2022-12-19 669.75 674.00 660.00 661.55 0.0M
2022-12-16 671.95 675.00 662.10 667.40 0.0M
2022-12-15 684.00 684.00 672.95 673.65 0.0M
2022-12-14 667.05 683.55 667.05 677.90 0.0M
2022-12-13 670.00 682.20 666.00 668.10 0.0M
2022-12-12 672.05 688.40 670.65 675.85 0.0M
2022-12-09 662.65 707.40 662.65 676.80 0.0M
2022-12-08 673.85 675.20 658.00 660.40 0.0M
2022-12-07 681.10 685.00 665.50 668.95 0.0M
2022-12-06 692.20 695.95 676.00 681.50 0.0M
2022-12-05 689.05 705.00 682.25 691.75 0.0M
2022-12-02 689.00 704.00 644.70 689.05 0.0M
2022-12-01 640.95 648.70 630.50 640.25 0.0M
2022-11-30 642.15 644.90 627.00 636.90 0.0M
2022-11-29 633.05 643.00 633.05 635.00 0.0M
2022-11-28 638.65 642.55 635.00 638.40 0.0M
2022-11-25 636.00 639.50 630.75 633.80 0.0M
2022-11-24 625.05 633.60 625.05 632.05 0.0M
2022-11-23 642.00 642.00 630.00 631.35 0.0M
2022-11-22 636.00 644.20 631.00 633.30 0.0M
2022-11-21 649.85 653.05 634.00 636.55 0.0M
2022-11-18 664.30 664.95 649.85 650.80 0.0M
2022-11-17 660.05 668.65 659.10 660.85 0.0M
2022-11-16 669.80 670.90 664.25 666.45 0.0M
2022-11-15 665.90 670.45 664.20 665.65 0.0M
2022-11-14 663.05 667.95 656.45 662.40 0.0M
2022-11-11 675.15 693.00 655.00 662.10 0.0M
2022-11-10 695.60 700.20 675.00 678.25 0.0M
2022-11-09 700.00 703.10 684.20 691.20 0.0M
2022-11-07 714.30 722.20 694.30 700.65 0.0M
2022-11-04 671.00 711.95 671.00 695.95 0.0M
2022-11-03 672.95 679.30 661.80 670.15 0.0M
2022-11-02 659.75 673.95 659.75 671.60 0.0M
2022-11-01 669.05 669.05 660.00 662.45 0.0M
2022-10-31 645.70 665.95 645.70 659.10 0.0M
2022-10-28 661.75 665.25 650.00 650.30 0.0M
2022-10-27 665.00 671.95 654.75 660.90 0.0M
2022-10-25 685.65 687.00 658.05 665.00 0.0M
2022-10-24 699.90 699.90 677.30 683.55 0.0M
2022-10-21 700.95 710.20 683.00 688.65 0.0M
2022-10-20 690.30 704.75 676.50 695.00 0.0M
2022-10-19 710.00 718.00 685.00 694.75 0.0M
2022-10-18 746.00 753.45 699.50 705.75 0.0M
2022-10-17 720.00 755.36 716.97 743.32 0.0M
2022-10-14 723.02 725.60 708.77 716.97 0.0M
2022-10-13 710.45 718.98 697.31 711.85 0.0M
2022-10-12 719.39 723.61 702.20 707.50 0.0M
2022-10-11 730.00 731.24 708.19 716.56 0.0M
2022-10-10 689.60 729.33 689.60 721.84 0.0M
2022-10-07 677.67 699.03 672.86 689.59 0.0M
2022-10-06 678.08 682.98 675.38 677.86 0.0M
2022-10-04 672.85 689.00 664.20 672.30 0.0M
2022-10-03 690.01 703.35 653.00 660.56 0.0M
2022-09-30 682.21 704.80 676.09 692.96 0.0M
2022-09-29 706.52 707.77 680.30 685.35 0.0M
2022-09-28 700.40 703.61 694.40 697.65 0.0M
2022-09-27 700.80 711.00 700.00 703.66 0.0M
2022-09-26 701.20 724.19 697.22 700.12 0.0M
2022-09-23 750.34 756.65 728.20 732.68 0.0M
2022-09-22 751.06 760.69 742.70 753.12 0.0M
2022-09-21 765.13 772.08 742.36 754.89 0.0M
2022-09-20 735.49 769.15 734.58 758.76 0.0M
2022-09-19 738.40 745.87 721.63 726.56 0.0M
2022-09-16 750.43 763.78 716.02 740.53 0.0M
2022-09-15 771.00 771.54 745.01 750.86 0.0M
2022-09-14 763.98 771.02 757.80 765.08 0.0M
2022-09-13 774.00 784.63 770.50 775.69 0.0M
2022-09-12 781.20 790.46 768.55 772.59 0.0M
2022-09-09 797.22 803.20 780.16 782.99 0.0M
2022-09-08 800.22 804.80 783.69 794.09 0.0M
2022-09-07 790.00 809.09 785.60 796.60 0.0M
2022-09-06 778.66 807.89 773.41 794.74 0.0M
2022-09-05 789.56 815.29 765.00 778.66 0.0M
2022-09-02 752.02 798.27 749.74 789.14 0.0M
2022-09-01 707.80 757.88 699.58 748.30 0.0M
2022-08-30 702.13 718.00 696.00 709.58 0.0M
2022-08-29 679.97 704.00 679.97 695.71 0.0M
2022-08-26 692.80 702.73 692.80 695.63 0.0M
2022-08-25 703.85 704.15 691.21 694.37 0.0M
2022-08-24 702.50 714.14 695.80 698.93 0.0M
2022-08-23 696.21 708.64 692.19 703.69 0.0M
2022-08-22 695.00 713.06 691.70 701.17 0.0M
2022-08-19 717.98 718.00 690.00 694.42 0.0M
2022-08-18 712.30 726.87 705.80 708.11 0.0M
2022-08-17 718.60 734.00 708.51 715.21 0.0M
2022-08-16 705.00 718.49 705.00 707.42 0.0M
2022-08-12 701.41 715.79 701.41 704.49 0.0M
2022-08-11 711.00 718.90 678.00 701.55 0.0M
2022-08-10 766.00 766.00 734.00 744.74 0.0M
2022-08-08 748.00 773.48 722.16 758.82 0.0M
2022-08-05 719.37 756.85 710.15 738.94 0.1M
2022-08-04 629.40 728.00 625.60 700.09 0.1M
2022-08-03 622.38 628.67 618.70 623.63 0.0M
2022-08-02 624.20 635.30 619.32 621.61 0.0M
2022-08-01 639.60 639.60 618.45 623.84 0.0M
2022-07-29 615.20 625.62 615.20 619.98 0.0M
2022-07-28 623.86 630.98 612.81 613.94 0.0M
2022-07-27 635.02 645.66 618.00 621.27 0.0M
2022-07-26 651.61 651.61 639.00 639.78 0.0M
2022-07-25 655.49 657.71 651.00 651.76 0.0M
2022-07-22 660.20 666.60 651.81 655.82 0.0M
2022-07-21 666.61 667.43 656.60 658.98 0.0M
2022-07-20 680.53 680.60 666.60 668.66 0.0M
2022-07-19 680.00 680.00 666.42 669.14 0.0M
2022-07-18 661.80 679.98 659.08 674.56 0.0M
2022-07-15 661.80 661.99 652.40 654.64 0.0M
2022-07-14 666.60 666.60 646.93 656.70 0.0M
2022-07-13 678.00 678.00 655.00 658.35 0.0M
2022-07-12 665.58 665.58 654.95 658.54 0.0M
2022-07-11 654.40 662.46 654.40 657.02 0.0M
2022-07-08 673.78 673.79 657.60 660.10 0.0M
2022-07-07 687.40 687.40 661.46 664.44 0.0M
2022-07-06 658.49 662.47 651.60 655.36 0.0M
2022-07-05 658.80 664.00 648.02 656.20 0.0M
2022-07-04 682.01 683.66 631.11 646.65 0.0M
2022-07-01 657.81 687.98 655.83 675.68 0.0M
2022-06-30 660.24 665.92 648.01 657.26 0.0M
2022-06-29 660.00 665.00 656.02 658.36 0.0M
2022-06-28 664.00 664.00 650.02 657.51 0.0M
2022-06-27 656.02 672.42 656.02 662.99 0.0M
2022-06-24 656.20 662.00 642.88 654.26 0.0M
2022-06-23 625.95 654.66 625.95 650.68 0.0M
2022-06-22 631.73 631.73 618.45 627.85 0.0M
2022-06-21 601.00 633.49 601.00 631.67 0.0M
2022-06-20 640.20 645.53 610.10 614.00 0.0M
2022-06-17 644.41 654.22 636.84 639.43 0.0M
2022-06-16 693.60 693.60 646.00 657.14 0.0M
2022-06-15 675.80 675.80 667.00 669.79 0.0M
2022-06-14 676.04 694.80 665.00 669.44 0.0M
2022-06-13 670.20 680.27 661.51 669.10 0.0M
2022-06-10 678.02 688.76 671.58 679.48 0.0M
2022-06-09 668.20 688.88 668.20 678.61 0.0M
2022-06-08 692.40 692.40 677.45 682.55 0.0M
2022-06-07 703.60 713.15 678.52 686.97 0.0M
2022-06-06 691.79 703.61 675.55 683.89 0.0M
2022-06-03 681.45 702.24 681.45 692.18 0.0M
2022-06-02 698.00 698.00 680.16 686.77 0.0M
2022-06-01 689.90 693.74 674.21 684.65 0.0M
2022-05-31 685.00 700.00 682.88 687.68 0.0M
2022-05-30 696.00 703.98 688.50 690.65 0.0M
2022-05-27 684.80 692.74 675.49 685.85 0.0M
2022-05-26 660.00 685.43 645.57 676.01 0.0M
2022-05-25 727.20 727.20 643.00 650.81 0.0M
2022-05-24 798.40 798.40 708.41 716.57 0.0M
2022-05-23 757.42 832.97 746.20 758.37 0.0M
2022-05-20 730.80 741.42 720.34 736.73 0.0M
2022-05-19 740.20 740.20 700.51 706.21 0.0M
2022-05-18 763.98 785.89 758.02 764.46 0.0M
2022-05-17 724.26 750.00 717.37 746.27 0.0M
2022-05-16 733.56 733.56 704.00 713.31 0.0M
2022-05-13 814.39 814.39 710.20 720.62 0.0M
2022-05-12 824.22 834.52 792.50 796.39 0.0M
2022-05-11 829.80 850.00 767.63 841.11 0.0M
2022-05-10 786.58 848.16 786.58 827.42 0.0M
2022-05-09 861.01 870.49 793.01 803.03 0.0M
2022-05-06 880.00 886.59 844.00 861.01 0.0M
2022-05-05 900.64 919.80 890.40 895.99 0.0M
2022-05-04 921.84 940.43 897.62 905.18 0.0M
2022-05-02 925.00 935.20 903.40 914.52 0.0M
2022-04-29 937.88 949.60 922.00 929.52 0.0M
2022-04-28 929.78 940.20 899.65 923.84 0.0M
2022-04-27 986.80 997.16 912.00 915.04 0.0M
2022-04-26 1,031.34 1,035.83 980.76 983.71 0.0M
2022-04-25 1,033.00 1,050.31 1,012.44 1,016.67 0.0M
2022-04-22 1,048.00 1,066.80 1,020.00 1,036.13 0.0M
2022-04-21 1,059.80 1,068.00 1,038.99 1,044.64 0.0M
2022-04-20 1,070.05 1,105.00 1,044.42 1,048.02 0.0M
2022-04-19 1,130.68 1,130.77 1,047.96 1,069.73 0.0M
2022-04-18 1,143.58 1,143.58 1,097.00 1,121.03 0.0M
2022-04-13 1,141.68 1,149.54 1,122.01 1,127.63 0.0M
2022-04-12 1,155.40 1,155.40 1,118.00 1,144.42 0.0M
2022-04-11 1,158.40 1,158.40 1,140.01 1,144.99 0.0M
2022-04-08 1,146.45 1,152.35 1,137.60 1,142.88 0.0M
2022-04-07 1,160.00 1,173.60 1,140.22 1,143.50 0.0M
2022-04-06 1,135.00 1,179.63 1,126.61 1,158.79 0.0M
2022-04-05 1,148.91 1,148.91 1,119.00 1,125.88 0.0M
2022-04-04 1,140.98 1,152.00 1,126.04 1,141.69 0.0M
2022-04-01 1,097.77 1,134.80 1,090.82 1,129.94 0.0M
2022-03-31 1,132.50 1,142.56 1,082.58 1,088.25 0.0M
2022-03-30 1,123.99 1,140.00 1,105.02 1,125.68 0.0M
2022-03-29 1,124.65 1,129.70 1,107.41 1,115.75 0.0M
2022-03-28 1,151.13 1,153.00 1,100.23 1,107.00 0.0M
2022-03-25 1,168.20 1,168.20 1,147.71 1,149.50 0.0M
2022-03-24 1,149.86 1,169.16 1,148.96 1,157.36 0.0M
2022-03-23 1,155.85 1,166.58 1,149.20 1,155.42 0.0M
2022-03-22 1,138.01 1,171.97 1,130.41 1,150.95 0.0M
2022-03-21 1,161.58 1,168.02 1,101.98 1,146.65 0.0M
2022-03-17 1,151.64 1,175.00 1,151.64 1,158.12 0.0M
2022-03-16 1,138.00 1,151.20 1,137.95 1,140.88 0.0M
2022-03-15 1,120.26 1,158.54 1,120.26 1,134.45 0.0M
2022-03-14 1,158.97 1,160.87 1,119.84 1,136.50 0.0M
2022-03-11 1,124.36 1,168.71 1,122.68 1,157.68 0.0M
2022-03-10 1,131.00 1,152.90 1,116.20 1,140.35 0.0M
2022-03-09 1,079.80 1,124.76 1,071.00 1,115.96 0.0M
2022-03-08 1,076.80 1,085.05 1,047.00 1,069.41 0.0M
2022-03-07 1,082.02 1,117.59 1,045.02 1,049.49 0.0M
2022-03-04 1,059.28 1,107.20 1,059.28 1,095.52 0.0M
2022-03-03 1,136.15 1,136.15 1,100.16 1,113.13 0.0M
2022-03-02 1,105.00 1,119.00 1,086.00 1,107.69 0.0M
2022-02-28 1,077.27 1,134.60 1,034.02 1,125.83 0.0M
2022-02-25 1,000.10 1,097.77 1,000.10 1,077.27 0.0M
2022-02-24 1,050.00 1,050.00 980.54 987.93 0.0M
2022-02-23 1,038.02 1,085.65 1,038.02 1,070.97 0.0M
2022-02-22 1,012.20 1,053.40 1,010.01 1,037.24 0.0M
2022-02-21 1,094.20 1,094.20 1,040.40 1,047.10 0.0M
2022-02-18 1,100.02 1,113.55 1,096.80 1,101.22 0.0M
2022-02-17 1,127.37 1,134.00 1,111.20 1,118.04 0.0M
2022-02-16 1,137.68 1,137.68 1,112.00 1,124.85 0.0M
2022-02-15 1,107.80 1,129.19 1,090.00 1,110.63 0.0M
2022-02-14 1,084.40 1,174.85 1,076.00 1,088.04 0.0M
2022-02-11 1,276.26 1,285.43 1,250.72 1,260.10 0.0M
2022-02-10 1,315.77 1,316.00 1,285.00 1,294.01 0.0M
2022-02-09 1,325.00 1,333.20 1,294.56 1,297.47 0.0M
2022-02-08 1,307.90 1,314.90 1,261.60 1,312.99 0.0M
2022-02-07 1,280.00 1,300.20 1,275.59 1,288.41 0.0M
2022-02-04 1,254.42 1,287.57 1,234.65 1,279.39 0.0M
2022-02-03 1,299.77 1,311.38 1,257.24 1,265.35 0.0M
2022-02-02 1,263.00 1,297.19 1,263.00 1,275.47 0.0M
2022-02-01 1,319.59 1,319.60 1,253.85 1,264.59 0.0M
2022-01-31 1,319.80 1,324.70 1,298.00 1,299.68 0.0M
2022-01-28 1,232.03 1,303.00 1,232.03 1,299.13 0.0M
2022-01-27 1,261.36 1,262.79 1,226.46 1,232.03 0.0M
2022-01-25 1,246.60 1,272.06 1,171.28 1,258.86 0.0M
2022-01-24 1,325.00 1,325.00 1,183.47 1,246.63 0.0M
2022-01-21 1,265.59 1,344.00 1,265.47 1,305.95 0.0M
2022-01-20 1,270.86 1,295.80 1,247.39 1,262.75 0.0M
2022-01-19 1,280.32 1,290.10 1,260.87 1,270.86 0.0M
2022-01-18 1,319.99 1,322.94 1,272.37 1,280.32 0.0M
2022-01-17 1,324.00 1,332.30 1,283.31 1,300.69 0.0M
2022-01-14 1,260.01 1,325.00 1,260.00 1,320.33 0.0M
2022-01-13 1,261.26 1,268.05 1,247.10 1,260.54 0.0M
2022-01-12 1,255.13 1,275.11 1,245.93 1,247.37 0.0M
2022-01-11 1,218.31 1,250.00 1,203.00 1,238.24 0.0M
2022-01-10 1,231.25 1,249.35 1,212.37 1,214.77 0.0M
2022-01-07 1,237.60 1,255.80 1,213.51 1,231.25 0.0M
2022-01-06 1,160.00 1,258.72 1,148.97 1,237.36 0.0M
2022-01-05 1,180.00 1,180.00 1,154.44 1,158.38 0.0M
2022-01-04 1,167.22 1,184.47 1,159.00 1,168.04 0.0M
2022-01-03 1,163.00 1,175.59 1,154.40 1,158.74 0.0M