BSE · HLEGLAS · stock
HLE Glascoat Limited (HLEGLAS) stock price history
Every BSE trading session of HLE Glascoat Limited from Sep 26, 2006 to Sep 28, 2026: 4,933 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
HLEGLAS adjusted close, 2006 to 2026
- ₹1,446
- All time high, 2021
- ₹660.37
- 52 week high, ₹249.38 low
- 4,933
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
HLEGLAS key facts
- HLE Glascoat Limited (HLEGLAS) closed at ₹420.15 on Sep 28, 2026 on BSE.
- HLEGLAS's all time high close is ₹1,446, set on Oct 14, 2021; its all time low close is ₹1.01 on Sep 26, 2006.
- HLEGLAS's 52 week range is ₹249.38 to ₹660.37.
- HLEGLAS returned -11.0% over the year to Sep 28, 2026 and -65.2% over five years.
- Over ten years HLEGLAS returned +1,902%, +34.9% a year compounded.
- HLEGLAS's deepest drawdown was -84.7% from Oct 14, 2021 to Mar 13, 2025.
- DataCedar holds 4,933 daily sessions of HLEGLAS history from Sep 26, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HLEGLAS price chart, 2006 to 2026
HLEGLAS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +34.4% |
| 3 months | +11.0% |
| 6 months | +59.6% |
| Year to date | -3.2% |
| 1 year | -11.0% |
| 3 years | -22.9% |
| 5 years | -65.2% |
| 10 years | +1,902% |
| Since Sep 26, 2006 | +41,682% |
| Compound annual growth, 20.0 years | +35.2% |
HLEGLAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,446 on Oct 14, 2021
- All time low close
- ₹1.01 on Sep 26, 2006
- 52 week high
- ₹660.37 on Nov 3, 2025
- 52 week low
- ₹249.38 on Mar 30, 2026
- Deepest drawdown
- -84.7% from Oct 14, 2021 to Mar 13, 2025, not yet recovered
- Best single session
- +20.0% on Feb 15, 2021
- Worst single session
- -20.0% on Aug 11, 2026
- Volatility, 1 year annualised
- 59.0%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2006
- 418×
- Best calendar year
- 2014, +295%
- Worst calendar year
- 2022, -43%
HLEGLAS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Sep 26, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹430.43 | ₹486.70 | ₹249.38 | ₹420.15 | -4.2% | 3.6M | 184 |
| 2025 | ₹373.27 | ₹660.37 | ₹217.00 | ₹438.51 | +19.4% | 6.5M | 248 |
| 2024 | ₹536.04 | ₹577.69 | ₹348.44 | ₹367.40 | -31.4% | 3.1M | 245 |
| 2023 | ₹645.20 | ₹692.12 | ₹461.71 | ₹535.70 | -18.3% | 2.8M | 245 |
| 2022 | ₹1,151 | ₹1,330 | ₹574.71 | ₹655.41 | -43.1% | 2.6M | 248 |
| 2021 | ₹301.47 | ₹1,494 | ₹260.36 | ₹1,151 | +284.4% | 6.1M | 248 |
| 2020 | ₹94.56 | ₹373.63 | ₹83.15 | ₹299.40 | +225.0% | 18.9M | 251 |
| 2019 | ₹39.18 | ₹92.12 | ₹29.27 | ₹92.12 | +142.2% | 7.2M | 243 |
| 2018 | ₹39.28 | ₹47.32 | ₹28.60 | ₹38.03 | -3.2% | 5M | 246 |
| 2017 | ₹26.31 | ₹43.70 | ₹25.26 | ₹39.28 | +52.9% | 10.1M | 248 |
| 2016 | ₹22.60 | ₹31.38 | ₹17.23 | ₹25.69 | +11.5% | 15.9M | 246 |
| 2015 | ₹23.89 | ₹26.60 | ₹13.44 | ₹23.03 | -5.3% | 5.4M | 246 |
| 2014 | ₹5.92 | ₹25.64 | ₹5.52 | ₹24.32 | +295.3% | 9.7M | 244 |
| 2013 | ₹6.74 | ₹7.40 | ₹4.81 | ₹6.15 | -11.1% | 1.3M | 248 |
| 2012 | ₹4.74 | ₹8.61 | ₹4.64 | ₹6.92 | +44.0% | 4.6M | 245 |
| 2011 | ₹5.85 | ₹6.61 | ₹4.56 | ₹4.81 | -21.1% | 1.8M | 246 |
| 2010 | ₹5.08 | ₹7.87 | ₹4.38 | ₹6.09 | +16.5% | 10.2M | 250 |
| 2009 | ₹4.77 | ₹8.66 | ₹3.16 | ₹5.23 | +13.6% | 4.7M | 243 |
| 2008 | ₹6.92 | ₹6.92 | ₹2.79 | ₹4.60 | -27.8% | 3.3M | 246 |
| 2007 | ₹4.36 | ₹7.65 | ₹2.94 | ₹6.38 | +45.3% | 3.8M | 248 |
| 2006 | ₹1.01 | ₹7.62 | ₹1.01 | ₹4.39 | n/a | 825.3K | 65 |
HLEGLAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹420.15 | +34.2% |
| August 2026 | ₹313.07 | -26.3% |
| July 2026 | ₹424.75 | +11.3% |
| June 2026 | ₹381.70 | +19.8% |
| May 2026 | ₹318.56 | -0.2% |
| April 2026 | ₹319.26 | +27.7% |
| March 2026 | ₹250.08 | -23.5% |
| February 2026 | ₹326.84 | -14.2% |
| January 2026 | ₹381.01 | -13.1% |
| December 2025 | ₹438.51 | -7.6% |
| November 2025 | ₹474.53 | -16.9% |
| October 2025 | ₹571.19 | +27.5% |
About the HLEGLAS data
Daily bars. 4,933 sessions from Sep 26, 2006 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 26, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/HLEGLAS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- HITECHCORP Hitech Corporation Limited
- HITECHGEAR The Hi-Tech Gears Limited
- HITKITGLO Hit Kit Global Solutions Limited
- HITTCO Hittco Tools Limited
- HLVLTD HLV Limited
- HMAAGRO HMA Agro Industries Limited
- HMEML H.M. Electro Mech Limited
- HMT HMT Limited
Common questions
HLEGLAS share price history
