HLE Glascoat share price history

NSE: HLEGLASBSE: 522215Industrial ManufacturingSmall Cap

HLE Glascoat Limited · Face value ₹2 · Listed Apr 1994 on BSE, Feb 2021 on NSE

₹414.95₹5.25 (1.28%)BSE ₹416.45

Share price at the NSE close on 28 Oct 2026. Previous close ₹409.70.

28 Oct: open ₹421.95, high ₹430.15, low ₹403.10

52-week range of traded prices to 28 Oct 2026

₹250.00Low, 30 Mar 2026₹661.95High, 3 Nov 2025

Next results date: the board meets on 2 Nov 2026 to consider: financial results. The notice · Results calendar

Market cap: ₹2,882 Cr1,084th largest listed
P/E: 80.55
P/E without one-offs: 67.86
P/B: 5.40
Dividend yield: 0.27%
ROE: 7.2%
ROE without one-offs: 8.6%
ROCE: 9.1%
Debt to equity: 0.51
Volume, NSE: 2,10,208

HLE Glascoat share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

HLE Glascoat's share price is on record from 2 Jan 2007, when it closed at ₹6.80, to 28 Oct 2026. Its highest close was ₹1,462.07 on 14 Oct 2021 and its lowest ₹4.21 on 23 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 far	414.95	−5.5%	474.50	251.00	439.15	485.00	250.00	6,16,68,340
2025	439.15	+19.0%	645.00	223.97	365.70	661.95	217.83	7,00,12,557
2024	369.10	−31.6%	573.15	351.65	543.50	577.80	350.00	2,80,90,194
2023	539.90	−18.7%	680.60	467.15	668.80	698.40	465.00	2,58,95,690
2022	664.45	−43.2%	1,315.37	590.65	1,175.77	1,347.05	589.10	1,96,91,235
2021BSE close	1,168.88	+285.9%	1,462.07	267.24	305.00	1,510.00	263.40	2,15,95,085
2020BSE close	302.90	+223.9%	360.07	86.55	96.00	378.00	84.42	1,89,53,990
2019BSE close	93.53	+142.2%	93.53	31.07	39.78	93.53	29.72	72,76,465
2018BSE close	38.61	−4.3%	46.55	29.43	40.34	48.60	29.04	49,58,530
2017BSE close	40.34	+51.1%	44.43	26.62	27.34	45.40	26.25	1,00,51,385
2016BSE close	26.69	+9.6%	30.49	19.14	23.90	32.60	18.22	1,59,38,305
2015BSE close	24.36	−7.9%	27.96	15.04	26.00	28.94	14.62	53,79,755
2014BSE close	26.46	+279.6%	26.46	6.38	6.71	27.90	6.25	96,57,325
2013BSE close	6.97	−17.2%	8.81	5.71	8.20	9.00	5.55	12,92,915
2012BSE close	8.42	+35.4%	9.75	6.14	6.14	10.47	6.00	46,71,110
2011BSE close	6.22	−25.3%	8.58	6.02	8.00	9.04	5.90	18,24,360
2010BSE close	8.33	+12.4%	10.82	6.45	7.20	11.15	6.20	1,02,10,755
2009BSE close	7.41	+11.4%	11.36	5.00	6.00	12.60	4.60	38,67,360
2008BSE close	6.65	−30.6%	9.95	4.21	10.49	10.49	4.06	31,19,610
2007BSE close	9.58	–	10.72	4.66	6.82	11.60	4.60	37,15,020

₹ 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	414.95	−5.6%	448.45	476.00	364.80	24,91,333
Sep 2026	439.40	+39.7%	311.65	483.40	311.65	1,01,40,516
Aug 2026	314.60	−26.3%	433.00	485.00	303.50	89,85,994
Jul 2026	426.90	+11.6%	383.70	446.00	375.95	88,56,454
Jun 2026	382.55	+19.6%	320.10	409.80	314.40	1,84,75,397
May 2026	319.75	−0.2%	320.35	365.65	292.95	24,44,157
Apr 2026	320.35	+27.6%	256.00	339.00	255.00	23,85,178
Mar 2026	251.00	−23.4%	308.00	327.80	250.00	26,69,250
Feb 2026	327.75	−14.0%	378.00	415.50	311.15	31,62,561
Jan 2026	381.15	−13.2%	439.15	473.00	364.70	20,57,500
Dec 2025	439.15	−7.6%	472.05	483.75	427.90	16,23,148
Nov 2025	475.15	−17.2%	578.00	661.95	446.25	1,19,97,764
Oct 2025	573.70	+27.8%	452.05	585.45	450.30	76,25,555
Sep 2025	449.05	−14.6%	529.85	579.50	442.40	67,48,359
Aug 2025	525.95	+17.6%	444.00	553.50	414.00	2,11,38,985
Jul 2025	447.35	−4.7%	474.00	481.30	406.00	37,06,324
Jun 2025	469.35	+10.3%	420.00	484.90	401.35	47,16,502
May 2025	425.50	+56.4%	270.00	443.20	252.70	62,00,708
Apr 2025	272.00	+8.6%	251.70	287.30	240.00	14,26,788
Mar 2025	250.39	+3.0%	243.55	264.00	217.83	23,89,500
Feb 2025	243.05	−23.8%	317.00	344.75	241.05	11,14,566
Jan 2025	319.05	−13.6%	365.70	383.00	286.00	13,24,358
Dec 2024	369.10	−8.4%	402.80	423.95	363.10	14,95,361
Nov 2024	402.80	+8.8%	374.00	427.95	350.00	48,03,625
Oct 2024	370.10	−7.8%	401.55	406.40	350.00	11,96,607
Sep 2024	401.55	−1.9%	412.45	427.80	396.80	21,96,462
Aug 2024	409.50	−7.0%	440.00	444.90	397.90	18,10,582
Jul 2024	440.40	−9.3%	488.90	519.90	416.05	29,58,096
Jun 2024	485.65	+17.1%	429.00	496.50	400.00	37,86,914
May 2024	414.90	−8.2%	456.60	458.00	413.00	7,54,287
Apr 2024	452.10	+10.7%	415.00	479.80	413.00	26,32,250
Mar 2024	408.30	−17.5%	499.95	507.00	404.95	31,80,927
Feb 2024	495.05	−8.2%	545.00	545.00	493.50	10,51,863
Jan 2024	539.30	−0.1%	543.50	577.80	529.35	22,23,220
Dec 2023	539.90	+0.8%	540.00	553.20	516.30	12,25,912
Nov 2023	535.65	+2.2%	526.00	556.00	502.00	11,96,807
Oct 2023	524.30	−6.5%	560.95	568.80	493.15	19,22,134
Sep 2023	560.95	−3.8%	583.50	605.85	501.00	76,28,230
Aug 2023	583.05	−8.8%	642.50	652.95	567.00	14,86,295
Jul 2023	639.50	−1.4%	656.00	694.95	635.00	15,96,973
Jun 2023	648.60	+5.0%	619.00	698.40	614.75	22,64,070
May 2023	617.75	+3.9%	597.60	649.20	593.00	21,01,516
Apr 2023	594.35	+17.7%	507.00	630.00	505.10	32,78,095
Mar 2023	504.80	−2.2%	523.65	544.85	465.00	20,83,515
Feb 2023	515.95	−14.9%	610.00	614.90	511.00	6,22,277
Jan 2023	606.10	−8.8%	668.80	670.00	590.50	4,89,866
Dec 2022	664.45	+4.4%	638.00	707.70	589.10	11,69,661
Nov 2022	636.75	−3.3%	667.00	724.90	628.10	5,60,712
Oct 2022	658.70	−4.9%	693.20	764.85	646.00	20,78,497
Sep 2022	692.97	−2.2%	716.52	815.00	676.21	25,84,435
Aug 2022	708.36	+14.3%	635.00	773.00	618.00	55,42,340
Jul 2022	619.72	−6.0%	664.00	689.77	600.00	8,20,155
Jun 2022	659.04	−4.1%	694.00	709.80	610.00	7,97,050
May 2022	687.43	−26.0%	920.00	941.20	643.00	19,96,935
Apr 2022	928.37	−14.8%	1,099.60	1,179.60	900.22	10,92,615
Mar 2022	1,089.18	−3.2%	1,121.00	1,179.80	1,045.00	8,38,925
Feb 2022	1,125.34	−13.4%	1,309.80	1,340.00	980.00	9,88,770
Jan 2022	1,299.40	+11.2%	1,175.77	1,347.05	1,145.05	12,21,140
Dec 2021	1,168.88	−1.3%	1,184.00	1,261.00	1,103.03	8,75,005
Nov 2021	1,183.77	−8.5%	1,319.80	1,430.00	1,020.03	15,36,930
Oct 2021	1,293.61	−0.5%	1,290.40	1,510.00	1,180.00	27,89,995
Sep 2021	1,300.12	+46.6%	886.96	1,350.00	851.03	54,39,315
Aug 2021	886.99	+28.8%	697.80	898.90	590.00	23,63,520
Jul 2021	688.47	−1.3%	702.98	734.40	672.20	5,48,735
Jun 2021	697.22	+6.9%	674.80	758.39	632.01	11,29,090
May 2021	652.05	+24.8%	524.00	704.00	504.00	22,34,880
Apr 2021	522.66	+14.3%	468.00	529.67	433.15	8,70,570
Mar 2021	457.33	+14.7%	398.20	590.44	396.20	16,84,635
Feb 2021BSE close	398.60	+49.2%	266.04	424.00	263.40	15,23,025
Jan 2021BSE close	267.24	−11.8%	305.00	306.00	265.85	5,99,385
Dec 2020BSE close	302.90	−2.1%	308.01	319.20	262.00	9,72,760
Nov 2020BSE close	309.37	+11.9%	281.80	331.40	268.60	11,90,145
Oct 2020BSE close	276.38	−4.8%	304.71	314.36	257.40	13,99,010
Sep 2020BSE close	290.20	+7.7%	279.96	378.00	260.40	33,48,610
Aug 2020BSE close	269.49	+43.8%	187.38	314.89	182.00	35,71,840
Jul 2020BSE close	187.38	+1.0%	185.54	194.60	160.20	10,51,770
Jun 2020BSE close	185.53	+21.8%	152.38	223.80	141.01	17,38,215
May 2020BSE close	152.38	+11.5%	139.35	157.44	139.35	10,77,275
Apr 2020BSE close	136.62	+42.7%	97.64	136.62	97.64	62,290
Mar 2020BSE close	95.73	−44.8%	178.50	186.00	86.79	11,43,550
Feb 2020BSE close	173.36	+25.2%	140.00	197.98	125.00	22,13,575
Jan 2020BSE close	138.52	+48.1%	96.00	141.40	84.42	11,84,950
Dec 2019BSE close	93.53	+22.0%	78.50	93.53	70.00	6,24,660
Nov 2019BSE close	76.64	+82.3%	42.11	79.60	42.11	26,91,595
Oct 2019BSE close	42.03	+0.3%	43.14	44.20	36.72	4,03,560
Sep 2019BSE close	41.90	+10.4%	37.60	44.18	36.00	7,02,200
Aug 2019BSE close	37.97	+7.2%	35.14	38.60	32.40	2,91,540
Jul 2019BSE close	35.43	+6.0%	33.42	37.76	32.04	3,07,535
Jun 2019BSE close	33.42	−7.9%	36.00	37.74	32.27	1,31,550
May 2019BSE close	36.30	−3.5%	36.40	38.78	33.00	3,44,690
Apr 2019BSE close	37.60	+6.3%	35.80	41.00	33.06	3,08,820
Mar 2019BSE close	35.37	+6.2%	34.96	38.94	34.00	5,29,010
Feb 2019BSE close	33.30	−3.5%	35.58	36.40	29.72	4,05,730
Jan 2019BSE close	34.49	−10.7%	39.78	43.79	32.13	5,35,575
Dec 2018BSE close	38.61	+13.6%	34.90	40.36	31.20	3,29,100
Nov 2018BSE close	34.00	+0.6%	34.60	36.80	32.00	1,68,145
Oct 2018BSE close	33.79	+3.8%	34.55	35.30	29.04	2,83,640
Sep 2018BSE close	32.56	−11.3%	36.40	38.57	32.24	2,37,870
Aug 2018BSE close	36.72	+7.2%	34.60	39.00	32.40	4,63,390
Jul 2018BSE close	34.25	+3.0%	32.80	36.78	31.45	2,04,315
Jun 2018BSE close	33.25	+0.5%	32.85	37.78	31.15	2,87,505
May 2018BSE close	33.08	+2.5%	32.02	37.39	30.00	5,47,595
Apr 2018BSE close	32.27	+5.8%	31.34	35.76	31.00	3,00,600
Mar 2018BSE close	30.49	−17.1%	37.58	37.58	29.70	3,68,675
Feb 2018BSE close	36.77	−9.2%	40.00	41.99	32.64	3,93,720
Jan 2018BSE close	40.50	+0.4%	40.34	48.60	39.24	13,73,975
Dec 2017BSE close	40.34	+21.5%	35.80	41.40	33.00	11,27,270
Nov 2017BSE close	33.20	−0.7%	34.85	34.90	31.00	3,18,535
Oct 2017BSE close	33.43	+7.1%	31.61	36.20	30.43	5,87,270
Sep 2017BSE close	31.22	−1.6%	31.22	33.38	29.21	7,61,955
Aug 2017BSE close	31.72	−6.7%	33.20	35.70	30.00	1,94,360
Jul 2017BSE close	34.00	−0.8%	33.01	37.40	33.00	1,97,390
Jun 2017BSE close	34.28	+6.3%	33.20	36.00	32.00	3,29,085
May 2017BSE close	32.25	−16.9%	38.79	38.79	30.40	5,15,330
Apr 2017BSE close	38.80	−3.7%	40.00	41.96	36.40	3,00,520
Mar 2017BSE close	40.27	+34.5%	30.60	45.40	30.01	22,43,440
Feb 2017BSE close	29.93	−6.6%	31.33	43.85	29.63	20,20,310
Jan 2017BSE close	32.04	+20.0%	27.34	34.80	26.25	14,55,920
Dec 2016BSE close	26.69	−3.5%	27.80	30.00	25.66	95,39,925
Nov 2016BSE close	27.67	+5.1%	26.40	32.60	25.02	13,83,605
Oct 2016BSE close	26.33	+25.4%	21.50	28.00	21.00	10,02,535
Sep 2016BSE close	21.00	−5.5%	21.66	22.96	20.40	2,25,065
Aug 2016BSE close	22.23	+7.9%	20.62	23.79	19.22	2,98,165
Jul 2016BSE close	20.60	−15.8%	22.20	27.29	20.20	6,63,940
Jun 2016BSE close	24.47	+3.7%	23.60	25.30	21.04	2,63,960
May 2016BSE close	23.60	−2.9%	24.02	28.00	22.00	4,58,875
Apr 2016BSE close	24.30	+3.6%	22.40	26.80	22.40	3,42,015
Mar 2016BSE close	23.46	+17.3%	18.72	24.40	18.42	5,06,290
Feb 2016BSE close	20.00	−14.3%	23.90	23.98	18.22	4,22,820
Jan 2016BSE close	23.34	−4.2%	23.90	27.60	19.06	8,31,110
Dec 2015BSE close	24.36	−5.9%	26.40	26.84	21.70	4,88,895
Nov 2015BSE close	25.88	+19.3%	21.02	26.50	18.40	5,77,560
Oct 2015BSE close	21.69	+21.1%	18.50	23.40	17.80	2,93,550
Sep 2015BSE close	17.91	−9.5%	19.24	19.80	16.61	1,69,665
Aug 2015BSE close	19.80	−11.9%	23.00	25.68	15.30	5,98,915
Jul 2015BSE close	22.48	+33.4%	18.59	23.00	16.80	4,20,365
Jun 2015BSE close	16.85	−6.5%	18.00	19.00	14.62	4,07,125
May 2015BSE close	18.03	−1.7%	19.53	21.40	16.53	1,25,580
Apr 2015BSE close	18.34	−0.1%	18.80	21.90	16.27	2,46,445
Mar 2015BSE close	18.36	−7.1%	19.80	21.00	15.80	3,82,030
Feb 2015BSE close	19.76	−20.4%	24.80	25.80	19.20	4,49,675
Jan 2015BSE close	24.82	−6.2%	26.00	28.94	21.00	12,19,950
Dec 2014BSE close	26.46	+30.5%	17.20	27.90	17.01	22,27,995
Nov 2014BSE close	20.28	+40.4%	14.23	21.97	13.46	25,54,970
Oct 2014BSE close	14.44	−0.6%	14.59	16.00	12.63	1,28,240
Sep 2014BSE close	14.52	+22.0%	12.40	17.58	11.46	14,16,820
Aug 2014BSE close	11.90	+12.5%	10.42	13.19	10.00	7,43,195
Jul 2014BSE close	10.58	−6.5%	11.82	13.06	9.60	7,68,510
Jun 2014BSE close	11.32	+23.0%	9.22	11.34	9.22	6,26,820
May 2014BSE close	9.20	+16.3%	7.86	11.39	7.05	5,62,405
Apr 2014BSE close	7.91	+0.5%	7.50	8.82	7.30	2,23,620
Mar 2014BSE close	7.87	+6.1%	7.45	7.88	6.40	1,49,300
Feb 2014BSE close	7.42	+14.3%	6.42	7.76	6.32	1,89,070
Jan 2014BSE close	6.49	−6.9%	6.71	7.28	6.25	66,380
Dec 2013BSE close	6.97	+15.8%	6.01	6.97	5.71	37,915
Nov 2013BSE close	6.02	+2.4%	5.82	6.38	5.55	49,155
Oct 2013BSE close	5.88	+0.7%	5.95	6.18	5.72	1,71,555
Sep 2013BSE close	5.84	−8.8%	6.25	6.68	5.77	1,29,500
Aug 2013BSE close	6.40	0.0%	6.40	6.60	5.85	1,17,885
Jul 2013BSE close	6.40	−2.1%	6.57	7.60	6.24	36,510
Jun 2013BSE close	6.54	−9.2%	6.70	7.53	6.00	78,430
May 2013BSE close	7.20	−5.1%	7.59	7.98	6.20	40,690
Apr 2013BSE close	7.59	+5.4%	7.13	8.60	6.80	30,560
Mar 2013BSE close	7.20	−6.9%	9.00	9.00	6.26	2,14,840
Feb 2013BSE close	7.73	−6.9%	7.40	8.59	6.44	1,44,605
Jan 2013BSE close	8.30	−1.4%	8.20	9.00	7.72	2,41,270
Dec 2012BSE close	8.42	−2.8%	9.15	10.47	7.80	26,05,080
Nov 2012BSE close	8.66	+20.3%	7.19	9.13	7.00	8,16,565
Oct 2012BSE close	7.20	+3.0%	7.19	7.38	6.63	1,47,825
Sep 2012BSE close	6.99	+0.7%	7.12	7.22	6.32	86,845
Aug 2012BSE close	6.94	−0.7%	7.20	7.90	6.71	1,60,010
Jul 2012BSE close	6.99	−4.5%	7.20	7.49	6.80	1,20,795
Jun 2012BSE close	7.32	+10.9%	6.40	7.40	6.00	98,400
May 2012BSE close	6.60	−5.4%	6.90	7.11	6.40	76,950
Apr 2012BSE close	6.98	+6.4%	6.63	7.49	6.55	2,29,360
Mar 2012BSE close	6.56	−1.2%	6.55	7.38	6.37	75,870
Feb 2012BSE close	6.64	+1.2%	6.05	6.89	6.05	1,22,820
Jan 2012BSE close	6.56	+5.5%	6.14	6.80	6.04	1,30,590
Dec 2011BSE close	6.22	−8.7%	6.54	6.88	5.90	78,420
Nov 2011BSE close	6.81	−1.3%	6.80	7.96	6.02	1,01,560
Oct 2011BSE close	6.90	−1.4%	6.70	7.18	6.40	64,490
Sep 2011BSE close	7.00	−4.1%	7.01	7.80	6.58	1,25,505
Aug 2011BSE close	7.30	−4.2%	8.00	8.40	6.80	1,79,425
Jul 2011BSE close	7.62	+9.5%	6.96	8.31	6.80	1,70,400
Jun 2011BSE close	6.96	−4.4%	7.60	8.80	6.63	1,19,650
May 2011BSE close	7.28	−6.2%	8.40	8.40	7.00	1,97,520
Apr 2011BSE close	7.76	+3.3%	7.60	9.04	7.44	2,51,155
Mar 2011BSE close	7.51	−0.7%	7.61	8.29	6.46	1,85,965
Feb 2011BSE close	7.56	−4.5%	7.23	8.70	7.00	1,93,695
Jan 2011BSE close	7.92	−4.9%	8.00	8.98	7.50	1,56,575
Dec 2010BSE close	8.33	+0.1%	8.50	9.00	7.65	6,77,340
Nov 2010BSE close	8.32	−9.1%	9.15	10.50	7.61	6,19,855
Oct 2010BSE close	9.15	+10.4%	8.50	10.00	7.80	6,11,075
Sep 2010BSE close	8.29	−3.0%	8.40	9.99	8.00	3,35,970
Aug 2010BSE close	8.55	−13.2%	9.80	10.36	8.01	6,09,355
Jul 2010BSE close	9.85	+9.3%	8.44	11.15	8.32	23,12,940
Jun 2010BSE close	9.01	+21.8%	7.46	9.48	7.04	21,27,840
May 2010BSE close	7.40	−9.3%	7.45	8.33	6.63	2,43,105
Apr 2010BSE close	8.16	+20.0%	6.80	8.52	6.80	9,69,105
Mar 2010BSE close	6.80	+2.9%	7.00	7.75	6.60	5,55,335
Feb 2010BSE close	6.61	−1.9%	6.44	7.78	6.20	6,86,175
Jan 2010BSE close	6.74	−9.0%	7.20	8.00	6.40	4,62,660
Dec 2009BSE close	7.41	+15.8%	6.72	8.30	6.60	14,23,230
Nov 2009BSE close	6.40	−1.8%	6.94	7.18	6.03	1,30,170
Oct 2009BSE close	6.52	−21.1%	8.23	8.38	6.33	1,83,250
Sep 2009BSE close	8.26	+7.6%	7.04	12.60	7.04	13,04,260
Aug 2009BSE close	7.68	+23.9%	6.60	8.79	6.25	1,28,730
Jul 2009BSE close	6.20	−3.1%	6.20	6.75	5.33	56,635
Jun 2009BSE close	6.40	−7.0%	7.00	8.20	6.00	1,18,280
May 2009BSE close	6.88	−16.3%	8.20	8.20	6.54	75,490
Apr 2009BSE close	8.22	+38.9%	6.00	8.65	6.00	1,52,990
Mar 2009BSE close	5.92	+1.2%	5.90	6.58	4.80	1,41,150
Feb 2009BSE close	5.85	+4.5%	6.00	6.58	4.80	96,215
Jan 2009BSE close	5.60	−15.8%	6.00	6.94	4.60	56,960
Dec 2008BSE close	6.65	+38.0%	4.90	6.77	4.60	1,55,675
Nov 2008BSE close	4.82	+5.2%	5.00	5.48	4.28	2,55,015
Oct 2008BSE close	4.58	−20.3%	6.20	6.40	4.06	1,00,655
Sep 2008BSE close	5.75	−13.0%	6.80	7.10	4.80	78,105
Aug 2008BSE close	6.61	+2.2%	6.32	7.60	6.31	58,915
Jul 2008BSE close	6.47	−0.2%	6.48	7.33	5.92	1,04,745
Jun 2008BSE close	6.48	−8.2%	6.51	7.56	5.64	67,100
May 2008BSE close	7.06	+10.3%	6.20	8.96	5.81	5,83,415
Apr 2008BSE close	6.40	+7.6%	5.95	6.60	5.41	1,14,255
Mar 2008BSE close	5.95	−7.6%	6.41	6.99	5.00	10,18,135
Feb 2008BSE close	6.44	−2.1%	6.05	7.29	5.77	1,03,815
Jan 2008BSE close	6.58	−31.3%	10.49	10.49	5.54	4,79,780
Dec 2007BSE close	9.58	+36.3%	6.41	11.60	6.40	11,95,015
Nov 2007BSE close	7.03	+19.6%	5.78	8.20	4.82	3,00,580
Oct 2007BSE close	5.88	−17.3%	7.00	7.48	5.40	3,65,355
Sep 2007BSE close	7.11	+18.3%	5.80	8.57	5.80	5,71,240
Aug 2007BSE close	6.01	−6.1%	6.13	6.40	5.65	1,00,260
Jul 2007BSE close	6.40	−7.5%	6.80	7.07	5.98	1,78,125
Jun 2007BSE close	6.92	+5.8%	6.70	7.58	6.01	1,43,110
May 2007BSE close	6.54	−9.3%	7.27	7.60	5.88	2,38,975
Apr 2007BSE close	7.21	+47.1%	4.90	7.21	4.60	1,06,055
Mar 2007BSE close	4.90	−20.8%	5.90	6.50	4.90	1,83,150
Feb 2007BSE close	6.19	−16.9%	7.80	8.35	5.63	1,68,530
Jan 2007BSE close	7.45	–	6.82	8.70	6.55	1,64,625

₹ 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
28 Oct 2026	421.95	430.15	403.10	414.95	418.98	2,10,208	–
27 Oct 2026	404.00	409.70	399.25	409.70	408.10	31,731	93.3%
26 Oct 2026	385.00	390.20	365.05	390.20	381.36	77,160	59.5%
23 Oct 2026	377.00	382.35	364.80	371.65	368.76	1,30,098	49.1%
22 Oct 2026	380.00	393.50	377.00	383.85	385.79	84,549	45.6%
21 Oct 2026	400.00	405.75	379.50	386.10	384.76	1,37,397	51.3%
19 Oct 2026	406.00	414.50	397.60	399.45	402.59	90,059	62.4%
16 Oct 2026	406.70	419.15	397.10	415.30	409.28	98,080	50.4%
15 Oct 2026	422.05	423.85	398.00	399.25	406.26	85,341	55.5%
14 Oct 2026	411.30	422.25	400.00	414.95	411.35	93,400	47.9%
13 Oct 2026	416.00	416.00	400.80	411.70	408.10	98,364	50.6%
12 Oct 2026	423.70	430.55	403.00	406.60	410.01	2,25,107	53.8%
9 Oct 2026	430.20	438.65	423.70	423.70	426.27	2,15,922	48.8%
8 Oct 2026	476.00	476.00	446.00	446.00	451.52	1,29,147	68.0%
7 Oct 2026	450.00	469.45	450.00	469.45	468.14	3,22,476	53.5%
6 Oct 2026	424.05	447.10	424.05	447.10	441.72	1,34,283	59.7%
5 Oct 2026	444.65	452.00	424.45	425.85	437.13	1,08,277	54.9%
1 Oct 2026	448.45	455.45	430.05	442.05	440.56	2,19,734	56.5%
30 Sep 2026	440.00	456.35	436.15	439.40	447.96	1,24,676	56.9%
29 Sep 2026	419.05	436.95	406.20	434.65	428.05	2,56,043	55.1%
28 Sep 2026	437.50	437.50	419.05	419.35	422.86	1,71,932	69.8%
25 Sep 2026	430.10	447.15	416.30	441.10	433.06	2,57,150	41.5%

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.HLE Glascoat bonus and split history

Ex-date	Event	Price factor	What happened
11 Aug 2026	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
18 Oct 2022	Split	0.2000	Each share became 5.
4 Sep 2009	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.