Haldyn Glass

HALD
🏛️ india →
94.05
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 67.10 70.50 67.10 68.65 0.1M
2022-12-29 69.00 69.00 66.30 67.05 0.0M
2022-12-28 66.50 70.45 65.70 68.40 0.1M
2022-12-27 67.70 67.70 64.55 65.50 0.1M
2022-12-26 62.00 66.45 61.00 66.00 0.2M
2022-12-23 64.20 66.90 61.00 61.40 0.2M
2022-12-22 66.25 67.80 64.30 65.45 0.2M
2022-12-21 71.00 71.00 65.25 67.00 0.1M
2022-12-20 71.00 71.00 69.30 70.00 0.1M
2022-12-19 70.05 72.10 68.00 70.40 0.1M
2022-12-16 69.00 73.00 68.00 71.10 0.2M
2022-12-15 70.50 71.40 69.05 69.75 0.1M
2022-12-14 72.35 72.35 70.35 71.05 0.1M
2022-12-13 70.50 72.50 69.65 70.90 0.1M
2022-12-12 68.15 71.90 68.15 70.25 0.1M
2022-12-09 72.20 72.95 68.05 69.60 0.2M
2022-12-08 73.95 73.95 72.10 72.50 0.1M
2022-12-07 72.00 74.75 71.60 74.15 0.2M
2022-12-06 74.30 74.30 71.40 72.30 0.1M
2022-12-05 72.55 75.00 72.55 73.65 0.1M
2022-12-02 71.25 73.50 71.25 71.70 0.2M
2022-12-01 73.25 73.50 71.00 71.25 0.1M
2022-11-30 72.05 74.05 70.20 71.95 0.2M
2022-11-29 76.00 76.25 72.05 73.10 0.2M
2022-11-28 76.40 78.00 75.30 76.40 0.2M
2022-11-25 76.75 77.70 75.05 75.45 0.2M
2022-11-24 77.30 78.85 75.10 75.80 0.3M
2022-11-23 76.50 77.90 75.10 76.65 0.3M
2022-11-22 76.85 80.95 74.70 75.80 0.7M
2022-11-21 69.25 78.80 69.25 75.90 1.2M
2022-11-18 72.90 72.90 68.10 68.95 0.3M
2022-11-17 72.00 73.85 71.40 71.75 0.2M
2022-11-16 72.95 76.00 69.90 72.00 0.7M
2022-11-15 72.25 73.95 69.45 71.60 0.6M
2022-11-14 70.80 70.80 66.25 68.35 0.3M
2022-11-11 73.20 73.70 69.55 70.15 0.2M
2022-11-10 72.20 74.45 67.50 71.00 0.7M
2022-11-09 63.95 72.50 63.75 71.65 1.0M
2022-11-07 64.00 64.00 62.00 62.25 0.1M
2022-11-04 63.95 63.95 62.00 62.75 0.1M
2022-11-03 64.00 65.25 62.30 63.00 0.2M
2022-11-02 63.90 65.70 63.25 64.35 0.1M
2022-11-01 63.70 66.00 63.50 63.90 0.1M
2022-10-31 64.80 66.00 63.00 65.05 0.1M
2022-10-28 64.10 66.05 63.00 63.75 0.1M
2022-10-27 67.00 67.40 63.35 63.85 0.1M
2022-10-25 69.00 69.50 65.85 66.40 0.1M
2022-10-24 67.20 69.80 67.20 68.40 0.2M
2022-10-21 63.00 68.90 60.30 65.90 0.7M
2022-10-20 60.50 62.20 60.40 61.00 0.0M
2022-10-19 61.90 62.90 60.50 60.90 0.1M
2022-10-18 62.10 63.90 61.50 61.95 0.1M
2022-10-17 62.00 64.00 60.95 62.10 0.1M
2022-10-14 65.00 65.00 62.30 62.65 0.1M
2022-10-13 64.35 64.80 62.55 63.45 0.0M
2022-10-12 65.60 65.60 62.65 63.90 0.2M
2022-10-11 65.75 67.95 62.40 63.50 0.1M
2022-10-10 67.45 68.80 65.05 66.35 0.1M
2022-10-07 69.00 69.00 66.40 67.55 0.1M
2022-10-06 66.80 69.80 65.10 68.45 0.5M
2022-10-04 63.00 66.00 62.00 64.25 0.2M
2022-10-03 61.10 64.30 59.80 61.75 0.1M
2022-09-30 62.25 63.80 59.25 61.60 0.1M
2022-09-29 60.30 62.25 60.30 61.40 0.1M
2022-09-28 61.40 62.30 59.00 59.60 0.1M
2022-09-27 59.60 62.55 59.60 60.70 0.1M
2022-09-26 62.45 63.00 58.00 59.85 0.3M
2022-09-23 65.70 66.00 62.65 63.30 0.2M
2022-09-22 64.95 67.00 63.50 65.70 0.2M
2022-09-21 68.50 68.50 64.55 64.95 0.2M
2022-09-20 69.50 69.50 67.70 68.20 0.1M
2022-09-19 69.95 71.00 68.05 68.30 0.1M
2022-09-16 72.80 73.50 67.70 68.45 0.3M
2022-09-15 67.50 73.20 66.10 71.90 0.5M
2022-09-14 66.85 69.80 66.00 68.25 0.2M
2022-09-13 69.90 69.90 67.00 67.35 0.2M
2022-09-12 68.85 72.00 67.50 68.20 0.3M
2022-09-09 72.00 74.40 67.25 68.30 0.3M
2022-09-08 73.50 74.90 69.90 70.55 0.9M
2022-09-07 65.70 72.80 65.00 70.40 1.3M
2022-09-06 66.80 68.70 63.20 63.90 0.4M
2022-09-05 63.40 66.95 61.80 65.40 0.6M
2022-09-02 57.20 64.70 56.30 61.95 0.9M
2022-09-01 58.50 59.55 56.15 57.20 0.2M
2022-08-30 58.35 59.75 56.00 58.60 0.2M
2022-08-29 58.45 59.10 55.70 57.75 0.3M
2022-08-26 60.85 61.00 58.10 59.40 0.2M
2022-08-25 63.90 63.90 58.20 59.10 0.4M
2022-08-24 56.95 63.25 55.80 61.80 0.9M
2022-08-23 52.95 56.90 52.95 56.25 0.2M
2022-08-22 56.00 56.95 53.25 53.75 0.2M
2022-08-19 56.55 57.20 54.00 55.80 0.3M
2022-08-18 59.50 59.75 56.90 57.20 0.2M
2022-08-17 60.50 61.00 55.60 59.30 0.6M
2022-08-16 59.75 59.95 56.55 59.65 0.8M
2022-08-12 51.70 56.90 51.50 55.05 1.6M
2022-08-11 48.35 52.00 45.50 50.45 1.3M
2022-08-10 46.10 48.50 45.00 47.75 0.3M
2022-08-08 45.90 48.30 45.10 46.10 0.3M
2022-08-05 43.70 46.70 42.00 44.65 0.6M
2022-08-04 40.50 40.80 39.65 40.35 0.1M
2022-08-03 41.10 42.50 39.20 40.30 0.1M
2022-08-02 42.05 42.80 40.60 41.30 0.1M
2022-08-01 43.80 44.50 42.25 42.55 0.1M
2022-07-29 42.85 44.00 41.20 43.40 0.1M
2022-07-28 45.80 46.30 42.35 43.35 0.2M
2022-07-27 43.60 45.65 42.00 44.65 0.4M
2022-07-26 41.85 43.50 41.60 42.70 0.2M
2022-07-25 39.95 42.75 38.55 42.10 0.2M
2022-07-22 41.35 41.35 38.30 39.15 0.1M
2022-07-21 37.80 41.00 37.40 40.55 0.1M
2022-07-20 38.15 38.15 37.40 37.45 0.0M
2022-07-19 37.80 38.30 37.50 37.95 0.0M
2022-07-18 38.40 38.40 37.30 37.85 0.1M
2022-07-15 37.75 38.00 37.20 37.55 0.0M
2022-07-14 37.55 38.05 37.30 38.00 0.0M
2022-07-13 38.75 38.75 37.35 37.55 0.0M
2022-07-12 37.55 38.60 36.80 38.05 0.1M
2022-07-11 37.20 37.75 36.85 37.10 0.0M
2022-07-08 37.10 38.00 36.70 37.15 0.0M
2022-07-07 37.15 37.80 37.00 37.10 0.0M
2022-07-06 37.15 37.50 36.60 37.00 0.0M
2022-07-05 37.10 37.75 37.00 37.05 0.0M
2022-07-04 38.00 38.00 36.75 36.90 0.0M
2022-07-01 38.00 38.55 36.50 36.90 0.0M
2022-06-30 38.90 39.05 37.60 38.10 0.0M
2022-06-29 37.95 38.20 37.40 37.70 0.1M
2022-06-28 38.00 38.50 37.00 37.85 0.0M
2022-06-27 36.70 38.35 36.70 37.65 0.0M
2022-06-24 37.90 37.90 36.25 37.20 0.0M
2022-06-23 36.25 36.45 35.10 36.25 0.0M
2022-06-22 35.45 36.80 34.95 35.30 0.0M
2022-06-21 36.50 36.75 35.50 35.85 0.0M
2022-06-20 36.10 37.90 34.65 35.10 0.0M
2022-06-17 37.00 37.00 35.75 36.30 0.0M
2022-06-16 38.80 38.95 35.00 36.95 0.1M
2022-06-15 36.45 38.00 36.45 37.80 0.0M
2022-06-14 38.00 38.95 34.55 36.45 0.1M
2022-06-13 39.50 39.50 36.60 38.00 0.1M
2022-06-10 39.25 40.85 39.25 40.30 0.0M
2022-06-09 40.10 40.35 38.65 39.95 0.0M
2022-06-08 41.00 41.00 39.80 39.95 0.0M
2022-06-07 40.35 41.00 40.35 40.45 0.0M
2022-06-06 41.50 41.50 39.80 40.10 0.0M
2022-06-03 39.75 41.95 39.60 40.65 0.1M
2022-06-02 39.50 40.00 39.00 39.65 0.0M
2022-06-01 39.40 40.50 39.10 39.50 0.1M
2022-05-31 40.10 40.10 38.50 39.40 0.1M
2022-05-30 38.90 40.40 38.30 40.10 0.0M
2022-05-27 37.70 38.90 37.50 38.55 0.1M
2022-05-26 38.00 39.45 36.60 37.95 0.0M
2022-05-25 39.05 39.70 37.15 38.00 0.1M
2022-05-24 41.40 41.50 39.50 40.35 0.0M
2022-05-23 39.80 42.50 39.80 40.90 0.1M
2022-05-20 40.30 40.40 39.30 39.60 0.0M
2022-05-19 39.80 40.30 37.80 38.75 0.1M
2022-05-18 41.00 42.70 40.25 40.45 0.1M
2022-05-17 40.40 41.65 40.25 41.15 0.0M
2022-05-16 41.20 41.20 39.25 40.10 0.0M
2022-05-13 40.40 40.75 38.30 39.30 0.1M
2022-05-12 40.00 41.00 37.60 38.05 0.1M
2022-05-11 41.25 42.90 39.75 40.85 0.1M
2022-05-10 42.15 44.35 41.00 41.70 0.1M
2022-05-09 42.00 43.85 41.00 42.95 0.1M
2022-05-06 44.65 44.65 42.00 43.10 0.1M
2022-05-05 46.00 46.65 44.20 44.50 0.1M
2022-05-04 48.50 48.50 43.30 44.75 0.1M
2022-05-02 49.30 49.30 46.50 47.25 0.1M
2022-04-29 48.90 51.95 48.00 48.45 0.6M
2022-04-28 43.95 49.45 43.95 48.10 0.7M
2022-04-27 43.45 43.95 43.00 43.35 0.1M
2022-04-26 44.95 44.95 43.20 43.45 0.0M
2022-04-25 44.25 44.30 43.20 43.75 0.0M
2022-04-22 45.10 46.65 44.15 44.45 0.2M
2022-04-21 42.50 46.00 42.30 45.50 0.2M
2022-04-20 42.00 43.60 41.50 42.60 0.1M
2022-04-19 43.00 43.50 40.00 41.35 0.1M
2022-04-18 43.00 43.50 41.35 42.40 0.0M
2022-04-13 45.00 45.45 43.00 43.40 0.1M
2022-04-12 44.55 45.35 43.30 44.80 0.1M
2022-04-11 43.95 45.85 43.00 44.95 0.2M
2022-04-08 43.95 43.95 42.10 43.30 0.1M
2022-04-07 43.05 44.00 42.60 43.05 0.1M
2022-04-06 42.55 44.20 42.25 43.40 0.1M
2022-04-05 44.45 44.45 43.30 43.65 0.0M
2022-04-04 44.75 44.75 43.50 43.80 0.1M
2022-04-01 43.65 44.40 43.00 44.00 0.1M
2022-03-31 44.25 44.25 42.40 42.60 0.1M
2022-03-30 42.05 43.95 41.00 43.10 0.3M
2022-03-29 41.65 42.10 40.65 41.05 0.1M
2022-03-28 41.95 42.00 40.15 41.45 0.2M
2022-03-25 41.95 43.00 40.65 41.80 0.1M
2022-03-24 37.80 42.70 37.80 41.05 0.3M
2022-03-23 38.00 39.20 37.80 38.60 0.1M
2022-03-22 38.50 39.15 37.60 38.00 0.0M
2022-03-21 38.90 39.00 38.40 38.85 0.1M
2022-03-17 39.25 39.50 38.60 38.90 0.0M
2022-03-16 38.60 39.00 38.10 38.70 0.0M
2022-03-15 38.60 39.20 37.40 38.00 0.1M
2022-03-14 38.60 39.40 38.25 38.60 0.1M
2022-03-11 38.60 39.40 38.15 38.60 0.1M
2022-03-10 38.85 39.00 38.00 38.50 0.1M
2022-03-09 37.10 38.50 37.10 37.80 0.1M
2022-03-08 38.40 38.40 36.20 37.10 0.1M
2022-03-07 38.50 38.50 36.70 37.15 0.1M
2022-03-04 38.15 38.85 37.00 37.90 0.1M
2022-03-03 38.45 38.90 37.50 38.15 0.1M
2022-03-02 36.80 37.85 35.90 37.45 0.1M
2022-02-28 37.20 37.20 35.40 36.50 0.1M
2022-02-25 34.00 36.50 34.00 35.85 0.1M
2022-02-24 35.00 35.00 33.30 33.60 0.2M
2022-02-23 37.85 37.85 35.00 36.05 0.1M
2022-02-22 36.60 37.50 36.10 36.95 0.1M
2022-02-21 38.20 39.25 37.45 37.65 0.1M
2022-02-18 39.00 39.75 38.15 38.65 0.0M
2022-02-17 40.90 40.90 38.00 39.55 0.1M
2022-02-16 38.60 41.50 38.15 39.60 0.1M
2022-02-15 39.00 40.00 36.05 37.85 0.1M
2022-02-14 39.85 40.50 39.00 39.30 0.1M
2022-02-11 39.80 41.90 39.40 41.35 0.1M
2022-02-10 43.10 43.10 40.05 40.50 0.1M
2022-02-09 42.90 44.70 41.80 42.30 0.1M
2022-02-08 43.95 43.95 42.90 43.05 0.1M
2022-02-07 45.80 45.80 42.65 43.40 0.1M
2022-02-04 45.00 46.10 44.50 44.85 0.0M
2022-02-03 45.60 45.95 44.60 44.85 0.1M
2022-02-02 44.10 45.40 44.05 44.90 0.1M
2022-02-01 44.50 44.65 43.50 44.10 0.1M
2022-01-31 46.20 46.65 43.45 44.00 0.1M
2022-01-28 46.65 47.75 45.15 45.35 0.1M
2022-01-27 45.10 46.70 45.10 45.75 0.1M
2022-01-25 44.60 47.30 44.15 45.85 0.1M
2022-01-24 47.30 48.70 44.00 45.50 0.3M
2022-01-21 51.00 51.45 47.00 48.10 0.5M
2022-01-20 50.25 52.40 48.15 51.05 0.8M
2022-01-19 48.75 50.00 46.25 49.65 0.4M
2022-01-18 48.70 51.00 45.70 47.65 1.0M
2022-01-17 45.90 47.70 44.00 46.95 0.7M
2022-01-14 42.90 46.00 42.30 44.80 0.3M
2022-01-13 45.00 45.00 42.00 42.90 0.2M
2022-01-12 45.90 46.20 43.55 43.85 0.2M
2022-01-11 43.60 47.95 42.05 44.75 0.6M
2022-01-10 44.00 44.40 42.05 42.40 0.2M
2022-01-07 46.00 46.00 42.80 43.75 0.2M
2022-01-06 41.40 44.95 40.70 43.85 0.4M
2022-01-05 40.80 41.75 40.20 41.45 0.1M
2022-01-04 42.15 42.50 40.25 40.70 0.2M
2022-01-03 43.25 43.25 41.55 42.05 0.1M