Haldyn Glass share price history

NSE: HALDYNGLBSE: 515147Industrial ProductsSmall Cap

Haldyn Glass Limited · Face value ₹1 · Listed Apr 1995

₹126.90₹0.86 (0.67%)BSE ₹126.75

Share price at the NSE close on 30 Oct 2026. Previous close ₹127.76.

30 Oct: open ₹128.00, high ₹128.00, low ₹122.50

52-week range of BSE trades to 30 Oct 2026

₹70.40Low, 30 Mar 2026₹166.00High, 15 Oct 2026

Next results date: the board meets on 5 Nov 2026 to consider: quarterly results. Results calendar

Market cap: ₹682 Cr1,825th largest listed
P/E: 23.01
P/B: 2.91
Dividend yield: 0.55%
ROE: 13.2%
ROCE: 10.8%
Debt to equity: 0.48
Volume, NSE: 78,60452.3% delivered

Haldyn Glass share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

Haldyn Glass' share price is on record from 2 Jan 2007, when it closed at ₹5.79, to 30 Oct 2026. Its highest close was ₹183.20 on 16 Oct 2024 and its lowest ₹2.72 on 27 Oct 2008, adjusted for 1 split or bonus issue. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	126.90	+30.3%	159.07	71.95	98.90	166.00	70.40	1,48,05,459
2025BSE close	97.38	−33.4%	151.85	86.27	146.50	154.65	84.01	1,75,58,053
2024BSE close	146.15	+4.7%	183.20	122.40	139.55	188.90	118.50	2,55,92,594
2023BSE close	139.60	+103.4%	154.30	57.25	68.85	160.50	55.00	3,66,46,159
2022BSE close	68.65	+61.9%	76.65	33.60	43.25	80.95	33.30	4,73,31,549
2021BSE close	42.40	+39.9%	47.55	29.50	31.00	50.95	28.10	4,04,94,884
2020BSE close	30.30	+0.5%	36.45	18.20	29.35	40.00	16.60	98,40,559
2019BSE close	30.15	−8.4%	37.55	22.45	33.80	38.80	20.00	37,35,894
2018BSE close	32.90	−25.5%	52.80	30.05	44.00	54.95	28.00	1,27,56,107
2017BSE close	44.15	+45.0%	48.45	30.25	29.80	50.80	29.80	3,05,98,464
2016BSE close	30.45	−23.6%	41.25	25.50	40.00	43.45	24.00	1,77,05,674
2015BSE close	39.85	+30.7%	41.30	21.15	30.50	42.40	20.15	3,14,22,043
2014BSE close	30.50	+138.1%	34.60	11.07	12.99	35.95	10.90	3,05,36,590
2013BSE close	12.81	−21.9%	17.65	10.29	16.65	18.00	10.21	59,29,962
2012BSE close	16.40	+47.6%	20.45	10.95	11.66	21.40	10.73	1,64,50,637
2011BSE close	11.11	−18.2%	14.34	10.20	13.48	14.50	10.02	81,68,729
2010BSE close	13.58	+53.7%	18.81	9.02	9.00	20.25	8.93	7,02,26,500
2009BSE close	8.84	+144.4%	9.38	2.90	3.62	9.44	2.86	1,66,62,760
2008BSE close	3.62	−57.1%	10.00	2.72	8.40	11.20	2.69	2,54,09,420
2007BSE close	8.42	–	8.67	4.51	5.79	8.98	4.42	4,77,75,880

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	126.90	−17.8%	154.90	166.00	122.50	27,77,726
Sep 2026	154.46	+9.7%	140.79	163.78	137.20	13,52,403
Aug 2026	140.79	+17.1%	120.61	143.00	120.00	12,13,270
Jul 2026	120.25	+6.3%	115.00	126.50	114.02	4,81,294
Jun 2026	113.15	+0.4%	113.98	133.70	105.47	32,59,152
May 2026	112.65	+4.5%	110.00	120.00	101.00	16,29,814
Apr 2026BSE close	107.85	+49.9%	73.10	112.00	73.10	16,52,222
Mar 2026BSE close	71.95	−22.5%	89.10	91.50	70.40	9,49,792
Feb 2026BSE close	92.82	+13.7%	80.05	103.99	78.24	10,38,669
Jan 2026BSE close	81.67	−16.1%	98.90	98.90	81.00	4,51,117
Dec 2025BSE close	97.38	+3.9%	93.21	99.49	84.01	9,26,417
Nov 2025BSE close	93.72	−2.2%	97.85	100.59	88.50	13,75,641
Oct 2025BSE close	95.83	+2.1%	95.45	104.00	93.10	9,79,157
Sep 2025BSE close	93.90	−13.7%	111.90	114.00	93.00	32,55,337
Aug 2025BSE close	108.85	−22.5%	140.60	143.00	101.55	18,36,555
Jul 2025BSE close	140.50	+24.1%	113.15	154.65	106.35	19,84,550
Jun 2025BSE close	113.20	+5.8%	107.00	114.65	98.95	10,37,039
May 2025BSE close	107.00	+5.9%	102.00	121.30	92.00	8,64,668
Apr 2025BSE close	101.01	+14.5%	88.19	114.55	86.30	7,77,014
Mar 2025BSE close	88.19	−5.7%	94.00	106.35	84.01	30,18,663
Feb 2025BSE close	93.55	−30.9%	137.40	145.85	92.85	8,21,865
Jan 2025BSE close	135.45	−7.3%	146.50	153.70	128.00	6,81,147
Dec 2024BSE close	146.15	−3.3%	151.40	175.80	141.60	12,16,809
Nov 2024BSE close	151.20	−12.8%	173.50	185.00	150.00	16,32,292
Oct 2024BSE close	173.45	+11.0%	157.80	186.00	150.00	22,38,181
Sep 2024BSE close	156.25	+15.8%	137.00	171.90	126.05	37,56,733
Aug 2024BSE close	134.95	−2.2%	138.55	144.00	122.00	25,88,412
Jul 2024BSE close	138.05	+1.8%	137.00	148.00	127.50	25,78,277
Jun 2024BSE close	135.65	+0.1%	139.50	151.00	118.50	17,19,306
May 2024BSE close	135.45	−12.0%	154.05	159.80	130.55	14,10,520
Apr 2024BSE close	154.00	+4.3%	148.90	170.80	139.40	15,25,831
Mar 2024BSE close	147.60	−9.4%	162.60	174.00	125.00	14,99,424
Feb 2024BSE close	163.00	+18.2%	138.00	188.90	134.00	34,79,563
Jan 2024BSE close	137.90	−1.2%	139.55	152.00	134.10	19,47,246
Dec 2023BSE close	139.60	−7.1%	150.20	160.50	129.80	26,88,900
Nov 2023BSE close	150.20	+18.8%	130.70	155.00	108.00	35,73,832
Oct 2023BSE close	126.45	+20.4%	104.95	135.50	102.10	45,57,560
Sep 2023BSE close	105.00	−7.1%	114.00	114.65	97.00	27,89,063
Aug 2023BSE close	113.06	+32.5%	86.85	116.83	78.00	65,47,684
Jul 2023BSE close	85.30	+16.3%	74.00	89.00	72.50	32,88,253
Jun 2023BSE close	73.35	−3.8%	76.90	78.39	69.60	25,68,043
May 2023BSE close	76.25	+1.7%	76.45	87.00	69.00	48,99,082
Apr 2023BSE close	74.95	+19.3%	63.00	79.50	62.50	21,01,887
Mar 2023BSE close	62.81	+4.6%	60.45	67.10	55.00	13,54,313
Feb 2023BSE close	60.05	−5.1%	62.40	65.85	58.25	11,98,223
Jan 2023BSE close	63.25	−7.9%	68.85	70.85	60.30	10,79,319
Dec 2022BSE close	68.65	−4.6%	73.25	75.00	61.00	25,70,935
Nov 2022BSE close	71.95	+10.6%	63.70	80.95	62.00	77,65,953
Oct 2022BSE close	65.05	+5.6%	61.10	69.80	59.80	30,35,347
Sep 2022BSE close	61.60	+5.1%	58.50	74.90	56.15	76,58,620
Aug 2022BSE close	58.60	+35.0%	43.80	63.90	39.20	87,60,637
Jul 2022BSE close	43.40	+13.9%	38.00	46.30	36.50	17,08,390
Jun 2022BSE close	38.10	−3.3%	39.40	41.95	34.55	8,99,989
May 2022BSE close	39.40	−18.7%	49.30	49.30	36.60	12,96,148
Apr 2022BSE close	48.45	+13.7%	43.65	51.95	40.00	27,90,538
Mar 2022BSE close	42.60	+16.7%	36.80	44.25	35.90	21,25,525
Feb 2022BSE close	36.50	−17.0%	44.50	46.10	33.30	19,20,489
Jan 2022BSE close	44.00	+3.8%	43.25	52.40	40.20	67,98,978
Dec 2021BSE close	42.40	+12.3%	38.55	46.50	37.15	42,04,310
Nov 2021BSE close	37.75	−5.0%	40.80	44.90	36.40	21,84,976
Oct 2021BSE close	39.75	+2.3%	38.85	44.45	38.00	24,63,150
Sep 2021BSE close	38.85	−0.1%	38.85	40.35	36.30	11,09,093
Aug 2021BSE close	38.90	−0.8%	39.90	40.35	34.00	18,77,106
Jul 2021BSE close	39.20	+1.8%	38.50	41.90	37.75	22,17,540
Jun 2021BSE close	38.50	−4.6%	40.95	43.95	38.00	28,37,549
May 2021BSE close	40.35	−15.1%	48.00	48.50	40.00	38,26,312
Apr 2021BSE close	47.55	+49.3%	32.70	50.95	28.95	88,81,301
Mar 2021BSE close	31.85	+4.6%	30.40	35.35	29.20	52,83,568
Feb 2021BSE close	30.45	−0.3%	30.65	34.90	28.10	24,25,796
Jan 2021BSE close	30.55	+0.8%	31.00	38.45	30.00	31,84,183
Dec 2020BSE close	30.30	+7.6%	28.50	32.75	26.60	19,33,511
Nov 2020BSE close	28.15	+2.7%	27.00	28.95	24.90	4,89,971
Oct 2020BSE close	27.40	−1.4%	29.00	30.05	25.00	4,13,769
Sep 2020BSE close	27.80	−6.1%	30.80	31.50	26.55	5,17,993
Aug 2020BSE close	29.60	+1.0%	31.20	40.00	28.65	24,85,987
Jul 2020BSE close	29.30	+9.3%	26.90	31.70	23.05	12,10,938
Jun 2020BSE close	26.80	+29.8%	20.85	31.00	20.00	13,34,710
May 2020BSE close	20.65	−5.1%	21.55	22.75	17.40	1,55,943
Apr 2020BSE close	21.75	+16.6%	21.75	24.80	18.25	2,20,663
Mar 2020BSE close	18.65	−26.0%	24.25	25.70	16.60	4,65,311
Feb 2020BSE close	25.20	−18.3%	30.85	33.00	23.70	2,81,165
Jan 2020BSE close	30.85	+2.3%	29.35	34.85	29.35	3,30,598
Dec 2019BSE close	30.15	−1.0%	30.50	31.40	28.05	1,66,030
Nov 2019BSE close	30.45	−0.8%	30.75	35.25	28.25	3,28,253
Oct 2019BSE close	30.70	−10.8%	35.15	35.40	27.15	2,91,245
Sep 2019BSE close	34.40	+38.2%	24.50	36.30	24.50	5,13,328
Aug 2019BSE close	24.90	+6.6%	23.10	27.60	20.00	3,76,780
Jul 2019BSE close	23.35	−24.3%	30.90	31.70	22.90	1,95,266
Jun 2019BSE close	30.85	−8.5%	33.00	34.90	30.40	2,49,354
May 2019BSE close	33.70	+4.2%	32.35	34.75	29.65	2,19,878
Apr 2019BSE close	32.35	−7.6%	35.00	38.25	31.80	3,00,904
Mar 2019BSE close	35.00	+4.5%	33.30	38.80	33.00	4,77,989
Feb 2019BSE close	33.50	+4.4%	31.70	35.35	28.55	2,85,495
Jan 2019BSE close	32.10	−2.4%	33.80	36.80	30.25	3,31,372
Dec 2018BSE close	32.90	+0.6%	32.75	34.20	29.60	2,37,465
Nov 2018BSE close	32.70	−4.2%	37.25	38.00	32.50	2,64,705
Oct 2018BSE close	34.15	−5.3%	34.50	36.25	32.00	3,21,119
Sep 2018BSE close	36.05	−5.3%	39.15	41.50	34.15	5,92,515
Aug 2018BSE close	38.05	+3.1%	37.00	39.80	33.65	7,43,252
Jul 2018BSE close	36.90	+18.5%	31.00	37.30	30.10	6,76,421
Jun 2018BSE close	31.15	−8.1%	34.45	38.00	28.00	5,28,841
May 2018BSE close	33.90	−17.7%	40.75	41.85	33.50	7,67,320
Apr 2018BSE close	41.20	+9.1%	39.00	44.70	38.05	8,70,212
Mar 2018BSE close	37.75	−9.1%	41.15	42.00	35.55	11,89,578
Feb 2018BSE close	41.55	−5.0%	44.00	46.40	39.75	13,47,070
Jan 2018BSE close	43.75	−0.9%	44.00	54.95	42.95	52,17,609
Dec 2017BSE close	44.15	−1.6%	44.95	47.00	40.00	21,20,689
Nov 2017BSE close	44.85	−1.2%	45.80	47.50	41.60	14,17,320
Oct 2017BSE close	45.40	+11.1%	40.80	47.70	40.60	19,72,383
Sep 2017BSE close	40.85	+4.3%	41.40	48.40	39.00	37,26,906
Aug 2017BSE close	39.15	−5.0%	41.80	42.00	37.00	7,73,026
Jul 2017BSE close	41.20	−1.8%	42.85	44.95	40.80	15,86,262
Jun 2017BSE close	41.95	+10.1%	38.10	44.70	35.40	16,81,372
May 2017BSE close	38.10	−18.8%	46.40	48.80	35.55	25,69,833
Apr 2017BSE close	46.95	+4.4%	44.50	50.80	43.80	41,48,475
Mar 2017BSE close	44.95	+2.2%	44.25	47.90	40.05	47,84,597
Feb 2017BSE close	44.00	+38.1%	31.55	44.50	30.60	49,08,668
Jan 2017BSE close	31.85	+4.6%	29.80	35.70	29.80	9,08,933
Dec 2016BSE close	30.45	−5.1%	31.35	33.50	29.00	4,28,937
Nov 2016BSE close	32.10	−11.6%	35.70	37.00	28.50	18,04,466
Oct 2016BSE close	36.30	+25.6%	29.00	38.70	29.00	40,15,046
Sep 2016BSE close	28.90	+8.9%	26.60	31.25	26.10	16,96,643
Aug 2016BSE close	26.55	−5.5%	28.65	29.20	24.00	8,98,143
Jul 2016BSE close	28.10	−2.9%	28.95	31.40	27.00	10,51,680
Jun 2016BSE close	28.95	+0.7%	28.70	30.45	26.70	10,17,409
May 2016BSE close	28.75	−6.5%	30.25	31.40	28.05	5,72,321
Apr 2016BSE close	30.75	+5.5%	29.50	32.85	27.55	7,11,078
Mar 2016BSE close	29.15	+6.4%	28.00	31.65	27.15	7,54,968
Feb 2016BSE close	27.40	−23.1%	35.95	38.60	27.15	19,27,855
Jan 2016BSE close	35.65	−10.5%	40.00	43.45	30.80	28,27,128
Dec 2015BSE close	39.85	+12.6%	35.80	42.40	33.05	54,51,422
Nov 2015BSE close	35.40	−8.4%	39.65	40.40	29.50	36,08,586
Oct 2015BSE close	38.65	+26.1%	31.00	40.50	30.10	30,62,659
Sep 2015BSE close	30.65	+1.5%	28.60	32.00	25.85	10,14,269
Aug 2015BSE close	30.20	−22.5%	39.05	40.90	25.75	27,45,956
Jul 2015BSE close	38.95	+15.2%	33.60	39.40	31.75	53,19,410
Jun 2015BSE close	33.80	+36.0%	23.80	34.70	20.15	29,96,248
May 2015BSE close	24.85	+8.0%	23.50	26.25	21.75	7,65,884
Apr 2015BSE close	23.00	+2.4%	23.25	27.80	22.00	9,09,961
Mar 2015BSE close	22.45	−14.0%	26.05	27.50	20.80	13,97,022
Feb 2015BSE close	26.10	−14.7%	31.70	31.70	25.80	14,13,298
Jan 2015BSE close	30.60	+0.3%	30.50	34.00	28.00	27,37,328
Dec 2014BSE close	30.50	−7.9%	33.75	35.95	27.10	42,77,959
Nov 2014BSE close	33.10	+51.8%	21.80	34.75	20.00	89,54,554
Oct 2014BSE close	21.80	−5.2%	23.20	23.20	18.50	19,56,861
Sep 2014BSE close	23.00	+36.1%	17.40	25.15	17.20	57,13,889
Aug 2014BSE close	16.90	+3.7%	16.20	19.25	15.85	21,08,838
Jul 2014BSE close	16.30	+1.1%	16.15	17.80	15.35	10,97,850
Jun 2014BSE close	16.12	+8.6%	14.51	17.80	14.51	20,95,109
May 2014BSE close	14.85	+11.9%	13.40	16.60	12.50	15,60,914
Apr 2014BSE close	13.27	+6.1%	12.50	13.99	11.90	9,09,646
Mar 2014BSE close	12.51	+12.9%	11.02	12.64	10.90	10,53,216
Feb 2014BSE close	11.08	−5.7%	11.95	12.56	11.00	3,99,270
Jan 2014BSE close	11.75	−8.3%	12.99	13.40	11.50	4,08,484
Dec 2013BSE close	12.81	+13.1%	11.40	13.65	11.04	8,70,563
Nov 2013BSE close	11.33	−5.6%	12.00	12.60	10.75	5,29,646
Oct 2013BSE close	12.00	+9.5%	10.76	13.40	10.55	3,45,549
Sep 2013BSE close	10.96	−8.7%	12.30	12.74	10.51	3,00,879
Aug 2013BSE close	12.01	+10.4%	11.15	12.33	10.21	3,97,526
Jul 2013BSE close	10.88	−11.3%	12.74	12.74	10.60	3,62,116
Jun 2013BSE close	12.26	−5.8%	13.07	13.49	11.80	3,97,128
May 2013BSE close	13.02	−9.4%	14.95	15.90	12.80	7,09,723
Apr 2013BSE close	14.37	+6.5%	13.50	15.10	13.00	3,90,864
Mar 2013BSE close	13.49	−5.7%	14.30	15.24	13.05	4,70,956
Feb 2013BSE close	14.30	−10.3%	15.70	16.25	14.00	5,19,679
Jan 2013BSE close	15.95	−2.7%	16.65	18.00	15.30	6,35,333
Dec 2012BSE close	16.40	0.0%	16.25	17.30	15.65	8,24,957
Nov 2012BSE close	16.40	−7.6%	17.85	19.45	15.75	11,93,744
Oct 2012BSE close	17.75	−9.4%	19.85	20.00	17.55	14,14,350
Sep 2012BSE close	19.60	+18.1%	16.45	21.40	16.45	22,72,144
Aug 2012BSE close	16.59	+10.6%	15.50	18.34	14.85	11,66,533
Jul 2012BSE close	15.00	−11.5%	17.00	18.05	14.50	12,72,905
Jun 2012BSE close	16.95	+2.5%	16.25	17.30	15.40	13,94,824
May 2012BSE close	16.54	+12.8%	14.98	17.40	13.50	9,78,591
Apr 2012BSE close	14.66	+4.0%	14.21	17.50	14.21	21,46,310
Mar 2012BSE close	14.10	+3.1%	13.60	15.90	13.05	21,58,622
Feb 2012BSE close	13.68	+13.9%	12.55	14.85	11.61	12,53,462
Jan 2012BSE close	12.01	+8.1%	11.66	12.65	10.73	3,74,195
Dec 2011BSE close	11.11	−3.1%	11.30	11.78	10.50	4,34,297
Nov 2011BSE close	11.47	−1.0%	11.88	12.20	10.02	7,03,397
Oct 2011BSE close	11.59	+0.4%	11.37	12.99	10.63	3,01,224
Sep 2011BSE close	11.54	−0.6%	11.40	12.45	10.75	4,82,048
Aug 2011BSE close	11.61	−2.3%	11.86	12.49	10.10	6,71,550
Jul 2011BSE close	11.88	−0.4%	12.00	12.78	11.11	4,72,891
Jun 2011BSE close	11.93	−4.6%	12.85	12.85	11.35	4,97,055
May 2011BSE close	12.51	−7.9%	13.98	13.98	11.85	7,47,739
Apr 2011BSE close	13.58	+5.1%	13.45	14.50	12.50	11,38,118
Mar 2011BSE close	12.92	+7.8%	12.24	13.39	11.00	12,36,084
Feb 2011BSE close	11.98	+0.1%	11.71	13.40	10.80	6,96,527
Jan 2011BSE close	11.97	−11.9%	13.48	14.20	11.11	7,87,799
Dec 2010BSE close	13.58	−1.6%	14.00	15.05	12.72	10,70,419
Nov 2010BSE close	13.80	−14.6%	16.90	17.40	13.30	29,46,367
Oct 2010BSE close	16.15	+7.6%	15.05	17.40	14.00	36,88,227
Sep 2010BSE close	15.01	+3.8%	14.84	17.50	14.25	34,17,239
Aug 2010BSE close	14.46	−2.0%	14.90	17.45	13.75	44,26,854
Jul 2010BSE close	14.75	+20.5%	12.48	19.13	12.01	1,57,18,257
Jun 2010BSE close	12.24	−4.2%	12.06	13.39	11.40	16,96,194
May 2010BSE close	12.78	−13.6%	14.80	14.95	11.80	20,75,407
Apr 2010BSE close	14.80	+1.8%	14.90	16.60	14.21	41,08,754
Mar 2010BSE close	14.54	+25.9%	11.75	20.25	11.11	1,69,35,650
Feb 2010BSE close	11.55	+17.3%	10.05	13.40	10.05	75,67,892
Jan 2010BSE close	9.85	+11.4%	9.00	11.88	8.93	65,75,240
Dec 2009BSE close	8.84	+10.6%	8.27	8.99	8.00	20,02,090
Nov 2009BSE close	7.99	+2.2%	8.00	8.60	7.42	21,61,050
Oct 2009BSE close	7.82	−7.8%	8.40	9.44	7.81	16,91,580
Sep 2009BSE close	8.49	+3.2%	8.20	9.38	8.05	23,59,570
Aug 2009BSE close	8.22	+62.5%	6.01	8.22	5.75	47,31,460
Jul 2009BSE close	5.06	−1.7%	5.02	5.60	4.10	6,39,920
Jun 2009BSE close	5.15	−0.8%	5.20	5.78	4.53	4,92,930
May 2009BSE close	5.19	+20.6%	4.10	5.90	4.03	4,75,830
Apr 2009BSE close	4.30	+34.0%	3.49	4.74	3.38	4,22,410
Mar 2009BSE close	3.21	+10.9%	3.06	3.86	2.86	10,14,610
Feb 2009BSE close	2.90	−6.8%	3.15	3.65	2.86	1,99,400
Jan 2009BSE close	3.11	−14.1%	3.62	4.10	2.90	4,71,910
Dec 2008BSE close	3.62	+8.6%	3.50	4.19	2.88	2,91,940
Nov 2008BSE close	3.33	−3.3%	3.70	4.20	3.10	9,18,920
Oct 2008BSE close	3.45	−25.6%	5.05	5.05	2.69	3,64,760
Sep 2008BSE close	4.63	−18.8%	5.55	6.10	4.60	5,75,090
Aug 2008BSE close	5.70	+2.4%	5.80	6.15	5.30	3,95,760
Jul 2008BSE close	5.57	−6.1%	5.81	6.10	5.01	5,37,460
Jun 2008BSE close	5.93	−16.7%	7.15	7.70	5.85	6,56,590
May 2008BSE close	7.11	+0.1%	7.20	7.97	6.67	13,44,320
Apr 2008BSE close	7.10	+5.3%	6.80	8.55	6.21	38,80,180
Mar 2008BSE close	6.75	−7.0%	7.29	7.30	5.00	14,51,100
Feb 2008BSE close	7.25	−2.3%	7.50	8.35	6.59	16,93,470
Jan 2008BSE close	7.42	−11.9%	8.40	11.20	5.76	1,32,99,830
Dec 2007BSE close	8.42	+17.6%	7.50	8.98	6.30	1,03,57,690
Nov 2007BSE close	7.16	+12.6%	6.45	8.00	5.70	42,31,390
Oct 2007BSE close	6.36	−9.1%	6.96	7.22	5.80	21,56,040
Sep 2007BSE close	7.00	+23.0%	5.61	7.90	5.60	71,33,530
Aug 2007BSE close	5.69	+0.3%	5.61	6.10	5.15	19,89,480
Jul 2007BSE close	5.68	−6.9%	6.10	6.69	5.66	31,14,740
Jun 2007BSE close	6.10	−1.4%	6.49	6.69	5.25	31,63,980
May 2007BSE close	6.18	+19.7%	5.16	6.65	4.93	28,82,860
Apr 2007BSE close	5.17	+6.1%	5.20	5.49	4.42	12,79,450
Mar 2007BSE close	4.87	−4.8%	5.20	5.25	4.44	11,94,900
Feb 2007BSE close	5.12	−24.8%	6.81	7.49	5.00	38,14,550
Jan 2007BSE close	6.80	–	5.79	7.54	5.60	64,57,270

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	128.00	128.00	122.50	126.90	124.97	78,604	52.3%
29 Oct 2026	137.00	137.59	127.27	127.76	129.16	1,44,793	80.8%
28 Oct 2026	129.79	138.00	126.41	135.87	133.74	1,68,473	52.3%
27 Oct 2026	134.80	134.80	125.00	127.59	129.97	1,32,049	70.0%
26 Oct 2026	132.28	141.95	127.89	131.45	134.88	1,43,292	53.0%
23 Oct 2026	142.61	142.61	130.00	132.28	134.28	1,35,329	61.8%
22 Oct 2026	144.00	149.00	140.10	142.61	143.27	40,597	48.6%
21 Oct 2026	152.98	155.39	140.25	143.83	146.05	97,883	62.0%
19 Oct 2026	151.90	156.00	148.82	151.59	152.61	1,17,472	58.9%
16 Oct 2026	158.80	161.59	147.00	150.67	154.12	1,81,353	74.5%
15 Oct 2026	156.18	166.00	152.05	159.07	161.83	5,16,953	43.7%
14 Oct 2026	141.00	164.00	138.10	156.18	157.28	6,21,818	32.1%
13 Oct 2026	140.00	141.98	138.90	140.77	140.22	25,904	68.3%
12 Oct 2026	142.79	142.79	138.10	139.43	140.51	35,620	69.5%
9 Oct 2026	138.43	140.84	136.22	139.87	138.37	51,013	49.3%
8 Oct 2026	141.78	143.00	137.32	140.89	139.81	80,215	75.4%
7 Oct 2026	143.00	143.83	139.40	140.78	141.54	31,368	55.1%
6 Oct 2026	144.95	144.95	140.30	142.27	142.19	43,552	65.2%
5 Oct 2026	146.60	152.68	142.00	142.85	145.50	48,070	61.6%
1 Oct 2026	154.90	155.80	144.00	146.05	148.72	83,368	60.2%
30 Sep 2026	156.00	163.78	154.00	154.46	158.05	1,82,272	50.1%
29 Sep 2026	151.87	155.95	150.00	154.15	154.25	85,821	60.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Haldyn Glass bonus and split history

Ex-date	Event	Price factor	What happened
25 Feb 2010	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.