HLE Glascoat Ltd (HLEG)

HLEG
🏛️ Indien →
473.05
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 512.85 513.10 508.50 508.90 1.8K
09:20 507.70 507.70 500.55 503.75 6.3K
09:25 504.10 504.10 494.70 494.70 3.6K
09:30 494.50 494.50 488.50 489.00 8.5K
09:35 489.80 492.95 487.60 492.95 4.0K
09:40 492.75 496.15 491.40 496.15 1.2K
09:45 495.70 497.25 494.90 497.25 0.4K
09:50 497.50 498.00 495.35 497.50 1.9K
09:55 497.50 499.35 497.00 498.95 1.5K
10:00 499.50 499.65 496.95 497.40 3.4K
10:05 497.00 499.65 493.00 499.65 4.1K
10:10 498.90 501.35 498.90 501.10 1.9K
10:15 501.15 501.15 498.70 499.25 0.8K
10:20 499.25 499.25 497.70 498.20 0.6K
10:25 498.95 498.95 494.70 494.70 0.5K
10:30 494.30 494.30 492.65 493.20 0.7K
10:35 492.35 492.35 490.50 490.50 1.0K
10:40 490.50 491.10 490.00 491.10 0.7K
10:45 490.70 491.60 487.05 487.05 2.7K
10:50 486.50 487.75 484.00 487.75 3.3K
10:55 486.20 488.00 486.20 488.00 0.5K
11:00 487.15 488.00 487.15 487.65 0.5K
11:05 487.60 488.50 486.00 488.50 0.7K
11:10 488.50 489.00 486.65 486.65 0.8K
11:15 487.30 487.30 485.45 485.45 0.4K
11:20 485.45 486.75 485.45 486.75 0.6K
11:25 486.00 486.70 485.00 485.40 1.1K
11:30 485.25 485.55 483.00 483.30 1.2K
11:35 483.30 484.55 483.00 483.05 0.7K
11:40 483.00 483.90 480.50 482.25 3.6K
11:45 482.35 484.45 482.05 482.15 0.9K
11:50 482.85 485.00 481.85 484.50 0.5K
11:55 486.45 489.30 486.45 488.50 1.2K
12:00 488.45 489.30 488.00 488.80 1.1K
12:05 488.50 489.40 487.60 487.60 1.1K
12:10 488.00 488.40 487.45 488.40 0.1K
12:15 488.05 488.60 487.30 488.55 0.8K
12:20 488.60 489.05 487.85 487.85 0.5K
12:25 489.05 490.00 488.25 488.35 0.2K
12:30 488.30 488.30 487.00 487.30 0.2K
12:35 486.90 486.90 485.15 486.75 1.8K
12:40 486.10 486.30 485.00 485.65 0.3K
12:45 485.75 486.25 485.05 486.10 0.2K
12:50 486.45 486.50 485.25 485.25 0.1K
12:55 485.25 485.85 485.00 485.00 1.4K
13:00 484.90 485.05 484.15 484.15 0.9K
13:05 484.05 485.35 481.50 481.50 2.6K
13:10 480.60 481.45 478.60 480.00 1.2K
13:15 480.00 481.05 480.00 480.00 0.2K
13:20 480.45 480.65 480.30 480.55 0.5K
13:25 480.55 480.55 479.50 480.30 1.1K
13:30 479.80 480.05 478.85 478.85 1.1K
13:35 479.60 479.75 478.35 478.65 0.8K
13:40 478.60 479.00 477.50 477.95 0.8K
13:45 477.95 479.40 477.95 478.50 1.7K
13:50 477.95 477.95 473.05 475.15 3.2K
13:55 475.55 478.05 474.85 475.85 0.5K
14:00 475.55 477.50 475.55 475.65 1.8K
14:05 476.20 478.80 476.20 478.00 1.5K
14:10 478.30 479.60 478.00 478.05 0.6K
14:15 477.20 477.75 477.00 477.55 0.2K
14:20 477.55 478.45 476.90 478.45 1.7K
14:25 478.50 478.75 476.55 476.55 1.3K
14:30 477.65 478.15 476.70 477.00 0.5K
14:35 477.05 480.65 477.05 479.95 2.8K
14:40 479.85 480.45 479.65 479.65 0.6K
14:45 480.40 480.40 478.60 478.95 2.4K
14:50 479.45 479.45 476.95 476.95 0.3K
14:55 477.45 477.45 476.10 476.30 1.0K
15:00 475.15 476.75 475.00 476.40 1.3K
15:05 476.40 476.50 474.60 476.10 1.1K
15:10 475.50 475.75 474.60 475.50 0.9K
15:15 475.50 476.75 472.75 472.75 7.0K
15:20 474.15 474.80 471.70 471.85 5.2K
15:25 473.00 476.75 472.65 473.05 3.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 512.90 513.10 467.30 473.05 0.1M
2025-09-25 517.95 527.70 510.20 513.40 0.0M
2025-09-24 536.55 536.55 515.45 517.95 0.0M
2025-09-23 512.65 539.70 511.30 532.45 0.1M
2025-09-22 529.10 536.35 507.00 512.65 0.0M
2025-09-19 520.00 525.00 514.80 522.95 0.0M
2025-09-18 517.95 524.95 506.00 514.00 0.0M
2025-09-17 515.00 519.70 505.95 509.00 0.0M
2025-09-16 533.95 535.35 508.00 511.95 0.1M
2025-09-15 524.05 536.05 516.30 521.70 0.0M
2025-09-12 535.60 542.25 516.45 521.45 0.0M
2025-09-11 550.00 561.65 533.30 535.45 0.1M
2025-09-10 564.25 575.75 551.10 559.75 0.1M
2025-09-09 579.75 579.75 555.75 564.15 0.1M
2025-09-08 560.55 578.55 544.95 575.15 0.0M
2025-09-05 530.75 579.80 528.65 549.65 0.1M
2025-09-04 532.85 547.65 524.20 527.80 0.0M
2025-09-03 528.40 540.75 518.00 534.40 0.0M
2025-09-02 552.95 565.00 518.55 527.50 0.1M
2025-09-01 534.45 547.80 528.00 545.40 0.1M
2025-08-29 503.40 544.10 503.40 526.45 0.1M
2025-08-28 500.15 529.35 500.15 509.60 0.1M
2025-08-26 547.45 547.45 525.00 530.50 0.0M
2025-08-25 540.50 552.90 524.15 542.20 0.1M
2025-08-22 507.30 536.60 505.05 522.95 0.1M
2025-08-21 519.00 530.15 495.45 506.65 0.1M
2025-08-20 526.05 547.90 511.00 535.40 0.6M
2025-08-19 460.10 498.65 455.00 498.65 0.5M
2025-08-18 413.95 427.95 413.95 415.55 0.0M
2025-08-14 433.00 437.20 418.80 422.40 0.0M
2025-08-13 461.60 461.60 427.00 432.10 0.0M
2025-08-12 440.60 474.00 440.60 446.05 0.1M
2025-08-11 428.45 437.95 422.15 436.65 0.0M
2025-08-08 429.05 438.95 423.55 428.45 0.0M
2025-08-07 423.00 440.65 417.00 427.85 0.0M
2025-08-06 429.40 429.65 418.40 420.55 0.0M
2025-08-05 443.10 443.10 425.30 429.95 0.0M
2025-08-04 431.10 440.00 423.30 431.50 0.0M
2025-08-01 453.95 453.95 435.00 437.75 0.0M
2025-07-31 417.75 458.00 412.00 447.30 0.0M
2025-07-30 423.35 438.90 423.35 430.55 0.0M
2025-07-29 432.15 432.15 415.90 423.35 0.0M
2025-07-28 433.75 443.35 427.25 432.25 0.0M
2025-07-25 455.05 473.95 424.40 429.50 0.1M
2025-07-24 420.25 452.00 416.00 447.75 0.0M
2025-07-23 410.05 426.45 410.05 423.30 0.0M
2025-07-22 407.05 416.85 407.00 413.65 0.0M
2025-07-21 412.10 414.20 406.60 407.95 0.0M
2025-07-18 418.50 421.00 410.60 413.90 0.0M
2025-07-17 419.10 423.20 416.30 418.50 0.0M
2025-07-16 420.15 430.30 416.00 416.90 0.0M
2025-07-15 408.00 428.15 408.00 425.45 0.0M
2025-07-14 416.00 417.00 406.00 407.45 0.0M
2025-07-11 419.25 421.70 411.00 414.90 0.0M
2025-07-10 423.95 427.40 413.35 417.00 0.0M
2025-07-09 426.05 429.70 418.55 421.10 0.0M
2025-07-08 421.45 435.10 421.45 426.60 0.0M
2025-07-07 441.05 449.05 425.60 428.00 0.0M
2025-07-04 460.00 464.00 443.00 448.95 0.0M
2025-07-03 462.00 465.00 458.35 461.05 0.0M
2025-07-02 472.00 472.80 457.35 462.45 0.0M
2025-07-01 472.05 480.65 467.00 471.35 0.0M
2025-06-30 445.40 484.00 445.40 469.10 0.0M
2025-06-27 457.55 458.15 442.80 446.10 0.0M
2025-06-26 465.85 472.40 453.40 455.85 0.0M
2025-06-25 461.65 479.15 456.80 472.65 0.0M
2025-06-24 436.35 461.40 434.00 458.95 0.0M
2025-06-23 415.10 442.65 415.10 434.30 0.0M
2025-06-20 415.10 429.50 415.10 422.60 0.0M
2025-06-19 433.00 451.00 413.95 419.35 0.0M
2025-06-18 446.75 449.70 427.50 433.00 0.0M
2025-06-17 435.95 460.00 430.75 442.50 0.1M
2025-06-16 443.90 443.90 402.65 432.10 0.0M
2025-06-13 426.00 446.45 420.15 435.95 0.0M
2025-06-12 469.05 469.05 441.80 444.45 0.0M
2025-06-11 415.05 465.95 415.05 464.75 0.1M
2025-06-10 420.85 425.85 418.10 423.60 0.0M
2025-06-09 434.05 450.00 416.25 423.35 0.0M
2025-06-06 417.45 430.45 415.00 428.05 0.0M
2025-06-05 425.00 425.00 413.85 416.60 0.0M
2025-06-04 417.85 424.10 410.15 413.05 0.0M
2025-06-03 421.30 430.45 416.50 420.95 0.0M
2025-06-02 426.10 432.65 418.80 423.50 0.0M
2025-05-30 411.05 432.00 411.05 426.10 0.0M
2025-05-29 425.85 427.35 415.00 420.50 0.0M
2025-05-28 436.50 438.25 424.05 425.35 0.0M
2025-05-27 418.70 443.30 415.60 433.25 0.1M
2025-05-26 410.85 444.05 410.85 430.00 0.1M
2025-05-23 392.00 417.00 378.10 403.50 0.1M
2025-05-22 387.75 397.00 377.05 389.55 0.0M
2025-05-21 390.00 407.80 372.40 393.20 0.3M
2025-05-20 358.00 362.75 355.00 362.75 0.1M
2025-05-19 290.50 306.00 290.50 302.30 0.0M
2025-05-16 288.65 297.90 288.65 296.75 0.0M
2025-05-15 290.00 291.35 286.30 288.80 0.0M
2025-05-14 290.00 290.40 280.15 287.25 0.0M
2025-05-13 272.05 287.25 270.15 283.55 0.0M
2025-05-12 271.90 274.55 267.90 273.20 0.0M
2025-05-09 246.05 265.00 246.05 262.70 0.0M
2025-05-08 260.00 269.25 260.00 264.30 0.0M
2025-05-07 260.00 265.40 255.85 264.80 0.0M
2025-05-06 274.80 274.80 259.50 261.55 0.0M
2025-05-05 274.60 274.60 266.40 270.80 0.0M
2025-05-02 266.00 270.40 264.35 269.20 0.0M
2025-04-30 272.50 283.80 270.40 271.55 0.0M
2025-04-29 274.90 276.60 271.25 273.90 0.0M
2025-04-28 270.90 272.05 266.45 271.20 0.0M
2025-04-25 284.60 284.80 268.55 271.95 0.0M
2025-04-24 278.05 283.85 278.05 281.20 0.0M
2025-04-23 292.00 292.00 275.00 280.70 0.0M
2025-04-22 281.00 285.95 277.95 283.40 0.0M
2025-04-21 273.00 280.60 273.00 280.40 0.0M
2025-04-17 277.00 282.00 272.90 277.20 0.0M
2025-04-16 284.50 284.50 275.50 276.10 0.0M
2025-04-15 279.55 280.95 275.25 277.75 0.0M
2025-04-11 274.20 276.85 270.05 274.15 0.0M
2025-04-09 262.50 266.45 258.80 263.95 0.0M
2025-04-08 258.45 273.60 252.80 269.70 0.0M
2025-04-07 232.25 255.00 232.25 252.15 0.0M
2025-04-04 275.00 277.00 262.50 266.75 0.0M
2025-04-03 275.00 281.90 273.40 277.65 0.0M
2025-04-02 266.45 278.95 259.55 277.25 0.0M
2025-04-01 254.95 274.80 252.10 269.35 0.0M
2025-03-28 232.55 255.00 229.70 249.65 0.0M
2025-03-27 234.75 237.85 229.90 232.55 0.0M
2025-03-26 246.35 251.00 235.00 236.25 0.0M
2025-03-25 255.35 257.95 245.05 246.35 0.0M
2025-03-24 254.25 262.85 250.85 252.90 0.0M
2025-03-21 251.50 260.75 251.50 254.25 0.0M
2025-03-20 250.05 261.95 250.05 251.50 0.0M
2025-03-19 232.00 256.85 232.00 252.85 0.0M
2025-03-18 229.00 238.10 228.05 230.85 0.0M
2025-03-17 224.00 229.15 221.00 227.60 0.0M
2025-03-13 231.00 231.00 218.00 222.80 0.0M
2025-03-12 238.25 239.35 223.00 223.85 0.0M
2025-03-11 245.30 245.30 233.70 236.75 0.0M
2025-03-10 251.10 254.00 240.00 242.35 0.0M
2025-03-07 256.60 257.00 249.15 252.75 0.0M
2025-03-06 246.25 255.00 246.25 253.90 0.0M
2025-03-05 236.95 250.00 236.95 246.45 0.0M
2025-03-04 237.00 241.95 232.95 237.10 0.0M
2025-03-03 245.00 247.00 228.95 238.15 0.0M
2025-02-28 255.85 255.85 241.75 242.80 0.0M
2025-02-27 259.00 260.90 252.00 255.85 0.0M
2025-02-25 279.90 279.90 260.05 261.50 0.0M
2025-02-24 265.05 269.65 256.20 265.75 0.0M
2025-02-21 268.50 271.05 263.00 265.90 0.0M
2025-02-20 267.80 267.80 257.75 262.85 0.0M
2025-02-19 255.55 269.90 255.55 260.40 0.0M
2025-02-18 275.05 275.05 256.75 259.95 0.0M
2025-02-17 272.05 279.55 252.60 276.55 0.0M
2025-02-14 280.00 280.00 264.50 271.60 0.0M
2025-02-13 285.25 285.25 275.55 276.95 0.0M
2025-02-12 300.00 300.00 273.35 279.30 0.0M
2025-02-11 304.50 304.50 288.00 289.05 0.0M
2025-02-10 312.35 315.00 304.50 305.30 0.0M
2025-02-07 320.00 320.00 311.85 313.90 0.0M
2025-02-06 320.05 323.80 316.10 317.90 0.0M
2025-02-05 323.85 323.85 315.55 318.90 0.0M
2025-02-04 319.00 321.80 314.45 317.50 0.0M
2025-02-03 318.45 324.75 315.55 318.35 0.0M
2025-02-01 312.00 344.30 312.00 324.70 0.0M
2025-01-31 311.00 324.50 310.60 318.75 0.0M
2025-01-30 304.00 312.35 304.00 308.05 0.0M
2025-01-29 305.95 309.85 300.25 307.15 0.0M
2025-01-28 300.35 306.60 286.50 299.05 0.0M
2025-01-27 320.05 321.20 301.00 303.20 0.0M
2025-01-24 331.95 331.95 320.40 321.15 0.0M
2025-01-23 333.00 333.00 322.60 325.60 0.0M
2025-01-22 340.00 340.00 320.00 324.55 0.0M
2025-01-21 339.80 341.75 335.00 335.40 0.0M
2025-01-20 346.00 346.00 334.00 336.60 0.0M
2025-01-17 347.85 347.85 336.75 341.30 0.0M
2025-01-16 343.55 353.00 338.30 341.10 0.0M
2025-01-15 332.90 344.40 328.15 339.85 0.0M
2025-01-14 333.00 337.40 328.95 330.55 0.0M
2025-01-13 351.05 354.95 326.25 329.00 0.0M
2025-01-10 355.40 366.75 352.30 355.15 0.0M
2025-01-09 364.60 382.40 356.45 363.05 0.0M
2025-01-08 360.90 360.90 355.00 358.35 0.0M
2025-01-07 358.05 362.35 355.80 356.70 0.0M
2025-01-06 370.00 370.55 357.65 359.25 0.0M
2025-01-03 374.00 374.80 365.00 367.00 0.0M
2025-01-02 368.00 375.00 363.75 372.05 0.0M
2025-01-01 375.00 375.00 363.25 365.70 0.0M