Price Data Selection & Download
HLE Glascoat Share Price All Time Records & Statistics (Feb 2021 - Jul 2026)
1331 daily OHLCV records on NSE from Feb. 2021 to July 2026.
Share Price All Time High
₹1510.00
October 18, 2021
NSE Exchange
Share Price All Time Low
₹217.83
March 13, 2025
NSE Exchange
Highest Volume Trading Day
10,812,385
June 03, 2026 • ₹391.60
NSE Exchange
Share Price History Data (Feb 2021 - Jul 2026)
HLEGLAS daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹410.00 | ₹422.05 | ₹404.05 | ₹418.95 | 213,185 |
| 2026-07-23 | ₹418.00 | ₹425.60 | ₹408.20 | ₹412.35 | 164,436 |
| 2026-07-22 | ₹440.00 | ₹441.75 | ₹412.00 | ₹418.00 | 292,403 |
| 2026-07-21 | ₹419.00 | ₹442.60 | ₹417.55 | ₹437.90 | 428,619 |
| 2026-07-20 | ₹420.00 | ₹427.40 | ₹407.90 | ₹419.00 | 186,005 |
| 2026-07-17 | ₹437.45 | ₹437.45 | ₹418.35 | ₹422.00 | 195,850 |
| 2026-07-16 | ₹425.00 | ₹446.00 | ₹418.80 | ₹437.45 | 604,018 |
| 2026-07-15 | ₹394.00 | ₹423.80 | ₹392.30 | ₹418.65 | 602,549 |
| 2026-07-14 | ₹407.55 | ₹408.20 | ₹384.50 | ₹393.55 | 173,914 |
| 2026-07-13 | ₹416.00 | ₹420.00 | ₹407.30 | ₹409.25 | 187,021 |
| 2026-07-10 | ₹419.70 | ₹434.50 | ₹411.80 | ₹419.05 | 390,808 |
| 2026-07-09 | ₹403.00 | ₹432.45 | ₹403.00 | ₹418.60 | 671,661 |
| 2026-07-08 | ₹404.45 | ₹444.40 | ₹396.50 | ₹402.80 | 2,781,515 |
| 2026-07-07 | ₹395.00 | ₹407.70 | ₹388.30 | ₹404.35 | 846,645 |
| 2026-07-06 | ₹382.20 | ₹389.00 | ₹377.40 | ₹387.40 | 69,129 |
| 2026-07-03 | ₹393.50 | ₹397.15 | ₹375.95 | ₹381.20 | 120,811 |
| 2026-07-02 | ₹390.00 | ₹404.00 | ₹385.55 | ₹392.05 | 245,202 |
| 2026-07-01 | ₹383.70 | ₹392.45 | ₹381.50 | ₹385.70 | 74,473 |
| 2026-06-30 | ₹378.30 | ₹384.90 | ₹378.05 | ₹382.55 | 61,486 |
| 2026-06-29 | ₹379.50 | ₹392.00 | ₹371.35 | ₹375.30 | 92,051 |
| 2026-06-25 | ₹381.00 | ₹386.00 | ₹376.60 | ₹380.45 | 60,849 |
| 2026-06-24 | ₹383.00 | ₹389.40 | ₹381.00 | ₹382.35 | 70,684 |
| 2026-06-23 | ₹398.00 | ₹402.00 | ₹383.00 | ₹385.45 | 164,970 |
| 2026-06-22 | ₹379.10 | ₹404.00 | ₹375.00 | ₹396.05 | 495,161 |
| 2026-06-19 | ₹378.40 | ₹385.85 | ₹371.10 | ₹375.00 | 70,143 |
| 2026-06-18 | ₹386.40 | ₹390.65 | ₹376.60 | ₹378.40 | 89,771 |
| 2026-06-17 | ₹383.00 | ₹396.70 | ₹383.00 | ₹386.40 | 179,133 |
| 2026-06-16 | ₹387.65 | ₹392.00 | ₹380.35 | ₹382.00 | 74,342 |
| 2026-06-15 | ₹395.00 | ₹395.00 | ₹381.55 | ₹387.25 | 147,917 |
| 2026-06-12 | ₹369.80 | ₹393.00 | ₹366.40 | ₹381.40 | 326,185 |
| 2026-06-11 | ₹366.95 | ₹370.75 | ₹356.30 | ₹360.35 | 98,785 |
| 2026-06-10 | ₹375.55 | ₹380.80 | ₹363.00 | ₹367.50 | 105,451 |
| 2026-06-09 | ₹368.75 | ₹373.90 | ₹360.80 | ₹371.85 | 140,255 |
| 2026-06-08 | ₹380.00 | ₹382.50 | ₹363.00 | ₹366.05 | 194,890 |
| 2026-06-05 | ₹385.00 | ₹393.70 | ₹375.55 | ₹384.50 | 249,375 |
| 2026-06-04 | ₹389.90 | ₹393.90 | ₹375.00 | ₹387.00 | 309,660 |
| 2026-06-03 | ₹364.90 | ₹409.80 | ₹364.90 | ₹391.60 | 10,812,385 |
| 2026-06-02 | ₹314.40 | ₹372.75 | ₹314.40 | ₹361.65 | 4,615,170 |
| 2026-06-01 | ₹320.10 | ₹334.80 | ₹316.40 | ₹319.15 | 116,734 |
| 2026-05-29 | ₹327.95 | ₹331.55 | ₹316.60 | ₹319.75 | 59,582 |
| 2026-05-27 | ₹330.00 | ₹336.80 | ₹326.00 | ₹327.95 | 47,686 |
| 2026-05-26 | ₹330.80 | ₹336.20 | ₹327.35 | ₹332.35 | 66,537 |
| 2026-05-25 | ₹329.90 | ₹336.75 | ₹325.80 | ₹330.80 | 132,009 |
| 2026-05-22 | ₹326.00 | ₹328.60 | ₹319.00 | ₹324.70 | 148,740 |
| 2026-05-21 | ₹307.35 | ₹332.50 | ₹307.15 | ₹326.00 | 218,536 |
| 2026-05-20 | ₹308.75 | ₹318.00 | ₹304.00 | ₹306.20 | 133,609 |
| 2026-05-19 | ₹304.50 | ₹319.80 | ₹300.00 | ₹308.75 | 172,810 |
| 2026-05-18 | ₹317.35 | ₹319.05 | ₹292.95 | ₹304.50 | 219,324 |
| 2026-05-15 | ₹327.00 | ₹327.05 | ₹313.50 | ₹317.35 | 149,458 |
| 2026-05-14 | ₹343.80 | ₹350.90 | ₹325.00 | ₹328.20 | 154,879 |
| 2026-05-13 | ₹323.00 | ₹350.00 | ₹322.00 | ₹341.05 | 110,647 |
| 2026-05-12 | ₹342.05 | ₹349.90 | ₹323.10 | ₹327.05 | 91,107 |
| 2026-05-11 | ₹350.00 | ₹365.65 | ₹342.40 | ₹343.85 | 85,599 |
| 2026-05-08 | ₹356.40 | ₹362.50 | ₹350.10 | ₹352.65 | 85,158 |
| 2026-05-07 | ₹343.20 | ₹365.00 | ₹338.00 | ₹358.85 | 193,870 |
| 2026-05-06 | ₹327.35 | ₹344.85 | ₹326.35 | ₹340.50 | 168,518 |
| 2026-05-05 | ₹319.15 | ₹333.60 | ₹319.15 | ₹327.30 | 68,957 |
| 2026-05-04 | ₹320.35 | ₹326.75 | ₹317.00 | ₹322.85 | 137,131 |
| 2026-04-30 | ₹322.85 | ₹329.30 | ₹317.20 | ₹320.35 | 59,933 |
| 2026-04-29 | ₹331.30 | ₹334.65 | ₹322.00 | ₹324.55 | 38,079 |
| 2026-04-28 | ₹327.65 | ₹339.00 | ₹327.00 | ₹331.30 | 100,089 |
| 2026-04-27 | ₹321.50 | ₹333.55 | ₹318.30 | ₹327.65 | 57,993 |
| 2026-04-24 | ₹329.45 | ₹332.00 | ₹316.50 | ₹321.85 | 73,556 |
| 2026-04-23 | ₹333.40 | ₹333.40 | ₹322.30 | ₹327.55 | 60,254 |
| 2026-04-22 | ₹325.00 | ₹334.95 | ₹317.40 | ₹331.40 | 131,211 |
| 2026-04-21 | ₹323.90 | ₹329.40 | ₹319.25 | ₹322.00 | 96,257 |
| 2026-04-20 | ₹332.00 | ₹333.40 | ₹322.05 | ₹323.90 | 139,453 |
| 2026-04-17 | ₹328.95 | ₹336.90 | ₹326.65 | ₹331.30 | 128,386 |
| 2026-04-16 | ₹320.00 | ₹330.00 | ₹316.35 | ₹326.95 | 148,005 |
| 2026-04-15 | ₹309.25 | ₹322.35 | ₹306.80 | ₹320.00 | 124,674 |
| 2026-04-13 | ₹295.70 | ₹306.00 | ₹287.25 | ₹301.10 | 91,141 |
| 2026-04-10 | ₹294.75 | ₹305.00 | ₹294.75 | ₹299.85 | 90,450 |
| 2026-04-09 | ₹302.85 | ₹305.00 | ₹290.15 | ₹294.00 | 136,429 |
| 2026-04-08 | ₹292.00 | ₹302.15 | ₹286.00 | ₹298.35 | 141,645 |
| 2026-04-07 | ₹274.00 | ₹281.70 | ₹270.80 | ₹279.00 | 75,400 |
| 2026-04-06 | ₹267.00 | ₹276.25 | ₹265.00 | ₹272.00 | 117,720 |
| 2026-04-02 | ₹265.00 | ₹270.50 | ₹256.35 | ₹267.00 | 328,022 |
| 2026-04-01 | ₹256.00 | ₹276.05 | ₹255.00 | ₹269.20 | 246,481 |
| 2026-03-30 | ₹258.50 | ₹268.80 | ₹250.00 | ₹251.00 | 202,580 |
| 2026-03-27 | ₹282.70 | ₹282.70 | ₹258.65 | ₹263.80 | 276,770 |
| 2026-03-25 | ₹281.25 | ₹291.40 | ₹281.00 | ₹282.80 | 152,764 |
| 2026-03-24 | ₹285.05 | ₹286.00 | ₹272.20 | ₹278.20 | 110,080 |
| 2026-03-23 | ₹286.25 | ₹286.30 | ₹274.00 | ₹277.35 | 110,283 |
| 2026-03-20 | ₹285.00 | ₹296.50 | ₹284.00 | ₹286.30 | 87,078 |
| 2026-03-19 | ₹284.75 | ₹291.25 | ₹276.30 | ₹283.25 | 190,251 |
| 2026-03-18 | ₹279.75 | ₹293.00 | ₹279.00 | ₹286.40 | 150,367 |
| 2026-03-17 | ₹291.00 | ₹291.55 | ₹273.30 | ₹279.75 | 254,854 |
| 2026-03-16 | ₹296.60 | ₹301.95 | ₹284.50 | ₹288.45 | 142,484 |
| 2026-03-13 | ₹305.70 | ₹305.70 | ₹289.05 | ₹293.65 | 168,074 |
| 2026-03-12 | ₹308.80 | ₹312.60 | ₹296.10 | ₹305.70 | 112,717 |
| 2026-03-11 | ₹319.00 | ₹321.60 | ₹305.35 | ₹308.15 | 130,122 |
| 2026-03-10 | ₹314.95 | ₹320.00 | ₹308.80 | ₹314.45 | 97,226 |
| 2026-03-09 | ₹307.80 | ₹312.55 | ₹298.00 | ₹309.30 | 116,953 |
| 2026-03-06 | ₹311.85 | ₹317.95 | ₹305.80 | ₹308.40 | 40,383 |
| 2026-03-05 | ₹316.40 | ₹317.40 | ₹309.60 | ₹311.55 | 83,800 |
| 2026-03-04 | ₹313.15 | ₹318.30 | ₹306.85 | ₹312.65 | 146,240 |
| 2026-03-02 | ₹308.00 | ₹327.80 | ₹305.05 | ₹321.50 | 96,224 |
| 2026-02-27 | ₹324.75 | ₹334.70 | ₹317.75 | ₹327.75 | 70,083 |
| 2026-02-26 | ₹319.00 | ₹334.00 | ₹317.95 | ₹322.15 | 88,401 |
| 2026-02-25 | ₹317.00 | ₹319.40 | ₹313.00 | ₹317.65 | 46,739 |
| 2026-02-24 | ₹315.55 | ₹317.00 | ₹311.15 | ₹315.20 | 67,130 |
| 2026-02-23 | ₹323.55 | ₹329.00 | ₹314.10 | ₹318.85 | 73,213 |
| 2026-02-20 | ₹325.15 | ₹334.00 | ₹319.00 | ₹322.40 | 82,139 |
| 2026-02-19 | ₹328.65 | ₹336.70 | ₹323.60 | ₹325.10 | 96,228 |
| 2026-02-18 | ₹333.70 | ₹334.40 | ₹327.70 | ₹331.95 | 39,395 |
| 2026-02-17 | ₹326.25 | ₹334.50 | ₹324.20 | ₹331.45 | 91,401 |
| 2026-02-16 | ₹322.85 | ₹326.00 | ₹314.40 | ₹324.60 | 168,513 |
| 2026-02-13 | ₹337.00 | ₹344.40 | ₹321.35 | ₹322.90 | 268,160 |
| 2026-02-12 | ₹365.75 | ₹365.75 | ₹333.25 | ₹337.05 | 451,045 |
| 2026-02-11 | ₹365.10 | ₹378.60 | ₹352.40 | ₹362.85 | 816,171 |
| 2026-02-10 | ₹399.80 | ₹415.50 | ₹387.95 | ₹393.30 | 177,496 |
| 2026-02-09 | ₹375.00 | ₹398.40 | ₹375.00 | ₹395.05 | 108,105 |
| 2026-02-06 | ₹379.45 | ₹379.50 | ₹368.40 | ₹374.20 | 46,197 |
| 2026-02-05 | ₹380.20 | ₹388.00 | ₹370.70 | ₹379.45 | 70,470 |
| 2026-02-04 | ₹379.60 | ₹384.00 | ₹374.00 | ₹381.00 | 98,137 |
| 2026-02-03 | ₹379.40 | ₹394.00 | ₹373.10 | ₹379.55 | 116,554 |
| 2026-02-02 | ₹378.00 | ₹378.00 | ₹352.90 | ₹370.85 | 160,642 |
| 2026-02-01 | ₹378.00 | ₹386.10 | ₹372.10 | ₹377.15 | 26,342 |
| 2026-01-30 | ₹372.75 | ₹390.90 | ₹364.70 | ₹381.15 | 149,808 |
| 2026-01-29 | ₹393.45 | ₹394.10 | ₹370.10 | ₹372.80 | 173,723 |
| 2026-01-28 | ₹388.65 | ₹395.00 | ₹385.20 | ₹393.50 | 52,880 |
| 2026-01-27 | ₹393.00 | ₹393.00 | ₹372.95 | ₹384.95 | 143,737 |
| 2026-01-23 | ₹406.90 | ₹410.05 | ₹385.80 | ₹396.15 | 94,971 |
| 2026-01-22 | ₹413.45 | ₹422.20 | ₹402.40 | ₹406.15 | 61,833 |
| 2026-01-21 | ₹410.05 | ₹420.50 | ₹406.45 | ₹411.00 | 111,341 |
| 2026-01-20 | ₹435.30 | ₹435.30 | ₹406.40 | ₹414.45 | 287,894 |
| 2026-01-19 | ₹440.00 | ₹440.05 | ₹432.10 | ₹435.30 | 35,909 |
| 2026-01-16 | ₹443.40 | ₹444.60 | ₹438.00 | ₹440.05 | 33,389 |
| 2026-01-14 | ₹448.80 | ₹450.00 | ₹440.80 | ₹443.25 | 45,693 |
| 2026-01-13 | ₹437.90 | ₹450.50 | ₹437.90 | ₹448.80 | 62,610 |
| 2026-01-12 | ₹445.50 | ₹445.55 | ₹421.95 | ₹438.05 | 91,711 |
| 2026-01-09 | ₹446.20 | ₹464.55 | ₹443.00 | ₹445.55 | 148,501 |
| 2026-01-08 | ₹444.00 | ₹473.00 | ₹441.80 | ₹446.15 | 286,392 |
| 2026-01-07 | ₹434.55 | ₹447.50 | ₹433.60 | ₹444.10 | 55,069 |
| 2026-01-06 | ₹444.55 | ₹444.55 | ₹430.70 | ₹434.55 | 68,035 |
| 2026-01-05 | ₹445.00 | ₹455.00 | ₹435.80 | ₹443.05 | 66,030 |
| 2026-01-02 | ₹440.50 | ₹451.00 | ₹439.05 | ₹449.15 | 61,883 |
| 2026-01-01 | ₹439.15 | ₹446.30 | ₹438.00 | ₹440.65 | 26,091 |
HLE Glascoat Share Price Performance Analysis (Feb 2021 - Jul 2026)
HLEGLAS price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-4.92%
₹440.65 → ₹418.95
Year to Date
Price Volatility
14.08%
Low Volatility
Year to Date
Average Daily Volume
285,814
Year to Date Average
NSE Exchange
HLE Glascoat Share Price History – Frequently Asked Questions
Common questions about HLEGLAS historical data and records. For live price, key ratios and fundamentals, see HLE Glascoat share price chart.
What is the all-time high share price of HLE Glascoat (HLEGLAS)?
The all-time high share price of HLE Glascoat was ₹1510.0 recorded on October 18, 2021 on the NSE exchange.
What is the all-time low share price of HLE Glascoat (HLEGLAS)?
The all-time low share price of HLE Glascoat was ₹217.83 recorded on March 13, 2025 on the NSE exchange.
How can I download HLEGLAS historical share price data?
You can download HLE Glascoat historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for HLEGLAS shares?
The highest trading volume day for HLE Glascoat was 10,812,385 shares traded on June 03, 2026 on the NSE exchange, with share price at ₹391.6.