BSE · HRS · stock
HRS Aluglaze Limited (HRS) stock price history
Every BSE trading session of HRS Aluglaze Limited from Dec 18, 2025 to Sep 28, 2026: 193 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.
HRS adjusted close, 2025 to 2026
- ₹291.10
- All time high, 2026
- ₹292.60
- 52 week high, ₹137.55 low
- 193
- Daily sessions since 2025
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
HRS key facts
- HRS Aluglaze Limited (HRS) closed at ₹257.00 on Sep 28, 2026 on BSE.
- HRS's all time high close is ₹291.10, set on Apr 13, 2026; its all time low close is ₹132.30 on Dec 18, 2025.
- HRS's 52 week range is ₹137.55 to ₹292.60.
- HRS's deepest drawdown was -28.8% from Apr 13, 2026 to May 7, 2026.
- DataCedar holds 193 daily sessions of HRS history from Dec 18, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HRS price chart, 2025 to 2026
HRS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.4% |
| 3 months | +3.6% |
| 6 months | -8.2% |
| Year to date | +68.7% |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Dec 18, 2025 | +94.3% |
HRS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹291.10 on Apr 13, 2026
- All time low close
- ₹132.30 on Dec 18, 2025
- 52 week high
- ₹292.60 on Mar 27, 2026
- 52 week low
- ₹137.55 on Jan 1, 2026
- Deepest drawdown
- -28.8% from Apr 13, 2026 to May 7, 2026, not yet recovered
- Best single session
- +9.5% on Feb 2, 2026
- Worst single session
- -5.0% on Dec 29, 2025
- Volatility, 1 year annualised
- 38.8%
- Sessions closing higher, 1 year
- 60%
HRS 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. 2025 starts on Dec 18, 2025; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹137.55 | ₹292.60 | ₹137.55 | ₹257.00 | +77.5% | 7.4M | 184 |
| 2025 | ₹126.00 | ₹168.82 | ₹126.00 | ₹144.76 | n/a | 6.7M | 9 |
HRS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹257.00 | +0.8% |
| August 2026 | ₹254.85 | +3.3% |
| July 2026 | ₹246.75 | -1.3% |
| June 2026 | ₹250.00 | +5.8% |
| May 2026 | ₹236.20 | +7.4% |
| April 2026 | ₹220.00 | -17.3% |
| March 2026 | ₹266.05 | +9.0% |
| February 2026 | ₹244.00 | +31.7% |
| January 2026 | ₹185.30 | +28.0% |
| December 2025 | ₹144.76 | n/a |
About the HRS data
Daily bars. 193 sessions from Dec 18, 2025 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 28, 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 Dec 18, 2025, 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/HRS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
HRS share price history
