NSE · HLEGLAS · stock
HLE Glascoat Limited (HLEGLAS) stock price history
Every NSE trading session of HLE Glascoat Limited from Feb 22, 2021 to Sep 28, 2026: 1,388 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, 2021 to 2026
- ₹1,447
- All time high, 2021
- ₹660.32
- 52 week high, ₹249.38 low
- 1,388
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
HLEGLAS key facts
- HLE Glascoat Limited (HLEGLAS) closed at ₹419.35 on Sep 28, 2026 on NSE.
- HLEGLAS's all time high close is ₹1,447, set on Oct 14, 2021; its all time low close is ₹222.94 on Mar 13, 2025.
- HLEGLAS's 52 week range is ₹249.38 to ₹660.32.
- HLEGLAS returned -11.4% over the year to Sep 28, 2026 and -65.2% over five years.
- Since Feb 22, 2021 HLEGLAS returned +10%, +1.7% a year compounded.
- HLEGLAS's deepest drawdown was -84.6% from Oct 14, 2021 to Mar 13, 2025.
- DataCedar holds 1,388 daily sessions of HLEGLAS history from Feb 22, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
HLEGLAS price chart, 2021 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 | +34.2% |
| 3 months | +10.5% |
| 6 months | +59.4% |
| Year to date | -3.4% |
| 1 year | -11.4% |
| 3 years | -23.0% |
| 5 years | -65.2% |
| 10 years | n/a |
| Since Feb 22, 2021 | +9.7% |
| Compound annual growth, 5.6 years | +1.7% |
HLEGLAS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,447 on Oct 14, 2021
- All time low close
- ₹222.94 on Mar 13, 2025
- 52 week high
- ₹660.32 on Nov 3, 2025
- 52 week low
- ₹249.38 on Mar 30, 2026
- Deepest drawdown
- -84.6% from Oct 14, 2021 to Mar 13, 2025, not yet recovered
- Best single session
- +20.0% on Aug 19, 2025
- Worst single session
- -20.0% on Aug 11, 2026
- Volatility, 1 year annualised
- 58.4%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2025, +19%
- 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. 2021 starts on Feb 22, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹438.07 | ₹483.80 | ₹249.38 | ₹419.35 | -4.3% | 58.8M | 187 |
| 2025 | ₹364.02 | ₹660.32 | ₹216.83 | ₹438.07 | +19.2% | 69.9M | 249 |
| 2024 | ₹539.52 | ₹570.79 | ₹348.39 | ₹367.40 | -31.4% | 27.8M | 246 |
| 2023 | ₹662.64 | ₹691.97 | ₹460.72 | ₹535.94 | -18.6% | 25.9M | 245 |
| 2022 | ₹1,163 | ₹1,333 | ₹583.67 | ₹658.33 | -43.1% | 19.7M | 248 |
| 2021 | ₹346.94 | ₹1,494 | ₹346.94 | ₹1,156 | n/a | 19.6M | 213 |
HLEGLAS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹419.35 | +33.6% |
| August 2026 | ₹313.82 | -26.3% |
| July 2026 | ₹425.85 | +11.6% |
| June 2026 | ₹381.61 | +19.6% |
| May 2026 | ₹318.96 | -0.2% |
| April 2026 | ₹319.56 | +27.6% |
| March 2026 | ₹250.38 | -23.4% |
| February 2026 | ₹326.94 | -14.0% |
| January 2026 | ₹380.21 | -13.2% |
| December 2025 | ₹438.07 | -7.6% |
| November 2025 | ₹473.98 | -17.2% |
| October 2025 | ₹572.28 | +27.8% |
About the HLEGLAS data
Daily bars. 1,388 sessions from Feb 22, 2021 to Sep 28, 2026, one row per NSE 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 NSE 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 Feb 22, 2021, 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 NSE
- HISARMETAL Hisar Metal Industries Limited
- HITECH Hi-Tech Pipes Limited
- HITECHCORP Hitech Corporation Limited
- HITECHGEAR The Hi-Tech Gears Limited
- HLVLTD Hlv Limited
- HMAAGRO HMA Agro Industries Limited
- HMT HMT Limited
- HMVL Hindustan Media Ventures Limited
Common questions
HLEGLAS share price history
