India Glycols Limited - INDIAGLYCO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	850.5	822.9	822.9	855	819.95	104,522
September 04, 2025	856	849.15	849.15	873.25	838.2	257,690
September 03, 2025	828	853.6	853.6	860.45	825.8	357,241
September 02, 2025	819.8	825.1	825.1	849.75	815	173,009
September 01, 2025	818	814.5	814.5	822.55	810.75	68,894
August 29, 2025	815.2	816.3	816.3	829.1	805.2	110,171
August 28, 2025	819.9	815.2	815.2	833.6	806.3	149,174
August 26, 2025	823.1	816.2	816.2	842.8	810.5	643,829
August 25, 2025	849	822.7	822.7	852.3	817.1	122,292
August 22, 2025	853.9	853.9	853.9	870	850	94,941
August 21, 2025	866.4	857.4	857.4	887.9	855	207,602
August 20, 2025	859.2	865.3	865.3	876.9	854.8	161,719
August 19, 2025	893.4	859.1	859.1	895	855	205,385
August 18, 2025	807	893.4	893.4	908	807	941,237
August 14, 2025	845.6	806.8	806.8	855.8	797	202,271
August 13, 2025	856.5	845.1	845.1	856.5	834	115,181
August 12, 2025	909	858.2	858.2	909	846.2	283,633
August 11, 2025	1,750	1,818.5	1,818.5	1,829	1,742.5	374,278
August 08, 2025	1,790	1,740.7	1,740.7	1,825	1,732.6	361,884
August 07, 2025	1,779.5	1,768.1	1,768.1	1,798	1,713.6	193,752
August 06, 2025	1,819	1,777.4	1,777.4	1,835	1,771	183,144
August 05, 2025	1,751	1,810.6	1,810.6	1,830	1,737.2	443,316
August 04, 2025	1,666.7	1,747.1	1,747.1	1,757	1,665.1	270,980
August 01, 2025	1,712.2	1,666.6	1,666.6	1,738.9	1,658.3	87,569
July 31, 2025	1,700	1,712.2	1,712.2	1,746.5	1,680.6	75,243
July 30, 2025	1,737	1,726.9	1,726.9	1,741	1,703.8	68,314
July 29, 2025	1,675	1,731.4	1,731.4	1,753.3	1,662.3	130,927
July 28, 2025	1,727	1,669.4	1,669.4	1,744.4	1,658.3	135,663
July 25, 2025	1,750	1,730.6	1,730.6	1,773.5	1,730.3	74,030
July 24, 2025	1,781.3	1,755.6	1,755.6	1,800.7	1,750	98,142
July 23, 2025	1,787	1,772.4	1,772.4	1,815	1,749.1	151,462
July 22, 2025	1,838.2	1,790.2	1,790.2	1,838.2	1,783.3	153,119
July 21, 2025	1,919.5	1,829.5	1,829.5	1,922.6	1,816	252,332
July 18, 2025	1,928	1,920.9	1,920.9	1,959	1,910.2	98,386
July 17, 2025	2,007.8	1,926.6	1,926.6	2,018.1	1,826.7	476,397
July 16, 2025	2,044.9	1,999.7	1,999.7	2,045.1	1,991	63,549
July 15, 2025	2,038	2,035	2,035	2,055.5	2,021	64,253
July 14, 2025	2,055	2,035.5	2,035.5	2,069	2,017	84,487
July 11, 2025	2,056.5	2,053.2	2,053.2	2,079	2,025	47,019
July 10, 2025	2,079.8	2,069.5	2,069.5	2,097	2,051	63,782
July 09, 2025	2,020	2,080	2,080	2,133	2,020	237,415
July 08, 2025	2,064.7	2,014.9	2,014.9	2,083	2,005.1	65,071
July 07, 2025	2,108.2	2,052	2,052	2,108.2	2,040	67,359
July 04, 2025	2,078	2,111.8	2,111.8	2,121	2,055.1	117,507
July 03, 2025	2,105	2,080.1	2,080.1	2,115.8	2,071.2	58,730
July 02, 2025	2,038.1	2,097.3	2,097.3	2,118.8	2,038.1	190,952
July 01, 2025	2,067.8	2,027.8	2,027.8	2,084.8	2,013.1	113,390
June 30, 2025	2,040	2,063.1	2,063.1	2,138	2,021	218,801
June 27, 2025	2,053	2,046.6	2,046.6	2,068	1,993	147,560
June 26, 2025	2,011.8	2,050.5	2,050.5	2,059	2,007.7	159,787
June 25, 2025	1,971.4	2,012.5	2,012.5	2,027	1,956.9	462,076
June 24, 2025	1,865	1,966.6	1,966.6	1,982	1,850	364,737
June 23, 2025	1,826	1,849.6	1,849.6	1,854	1,806.3	70,590
June 20, 2025	1,812.8	1,829.7	1,829.7	1,867.2	1,801.2	80,844
June 19, 2025	1,888	1,815	1,815	1,920	1,786.5	142,152
June 18, 2025	1,901	1,889	1,889	1,920	1,874.8	60,795
June 17, 2025	1,908	1,901.5	1,901.5	1,925.4	1,890	65,506
June 16, 2025	1,884.2	1,908.4	1,908.4	1,927	1,850.4	163,427
June 13, 2025	1,752	1,889.5	1,889.5	1,910	1,752	202,612
June 12, 2025	1,837.7	1,806.5	1,806.5	1,863.4	1,801.6	75,320

India Glycols Limited (INDIAGLYCO.NS) NSE