India Glycols Limited (INDIAGLYCO.NS) NSE

831.50

-4.8(-0.57%)

Updated at September 29 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 2025851.9836.3836.3858.3832117,906
September 25, 2025870.2853.3853.3874.6847.3106,175
September 24, 2025883874.85874.85888.05865.95154,418
September 23, 2025867883.3883.3899.5863245,910
September 22, 2025872875.95875.95894865.2173,073
September 19, 2025841873873877.95839.05381,864
September 18, 2025842.95840.9840.9851837.95182,459
September 17, 2025830841.2841.2844.25825.2223,427
September 16, 2025839.2837.85837.85841.2827.85104,274
September 15, 2025838.35839.2839.2845.65827.8113,116
September 12, 2025837.45838.75838.75848.9830129,064
September 11, 2025863833.5833.5863.05828.35161,005
September 10, 2025831858.65858.65878831427,162
September 09, 2025821.5827.1827.1829.95800486,682
September 08, 2025828821.2821.2828.65815.759,280
September 05, 2025850.5822.9822.9855819.95104,522
September 04, 2025856849.15849.15873.25838.2257,690
September 03, 2025828853.6853.6860.45825.8357,241
September 02, 2025819.8825.1825.1849.75815173,009
September 01, 2025818814.5814.5822.55810.7568,894
August 29, 2025815.2816.3816.3829.1805.2110,171
August 28, 2025819.9815.2815.2833.6806.3149,174
August 26, 2025823.1816.2816.2842.8810.5643,829
August 25, 2025849822.7822.7852.3817.1122,292
August 22, 2025853.9853.9853.987085094,941
August 21, 2025866.4857.4857.4887.9855207,602
August 20, 2025859.2865.3865.3876.9854.8161,719
August 19, 2025893.4859.1859.1895855205,385
August 18, 2025807893.4893.4908807941,237
August 14, 2025845.6806.8806.8855.8797202,271
August 13, 2025856.5845.1845.1856.5834115,181
August 12, 2025909858.2858.2909846.2283,633
August 11, 20251,7501,818.51,818.51,8291,742.5374,278
August 08, 20251,7901,740.71,740.71,8251,732.6361,884
August 07, 20251,779.51,768.11,768.11,7981,713.6193,752
August 06, 20251,8191,777.41,777.41,8351,771183,144
August 05, 20251,7511,810.61,810.61,8301,737.2443,316
August 04, 20251,666.71,747.11,747.11,7571,665.1270,980
August 01, 20251,712.21,666.61,666.61,738.91,658.387,569
July 31, 20251,7001,712.21,712.21,746.51,680.675,243
July 30, 20251,7371,726.91,726.91,7411,703.868,314
July 29, 20251,6751,731.41,731.41,753.31,662.3130,927
July 28, 20251,7271,669.41,669.41,744.41,658.3135,663
July 25, 20251,7501,730.61,730.61,773.51,730.374,030
July 24, 20251,781.31,755.61,755.61,800.71,75098,142
July 23, 20251,7871,772.41,772.41,8151,749.1151,462
July 22, 20251,838.21,790.21,790.21,838.21,783.3153,119
July 21, 20251,919.51,829.51,829.51,922.61,816252,332
July 18, 20251,9281,920.91,920.91,9591,910.298,386
July 17, 20252,007.81,926.61,926.62,018.11,826.7476,397
July 16, 20252,044.91,999.71,999.72,045.11,99163,549
July 15, 20252,0382,0352,0352,055.52,02164,253
July 14, 20252,0552,035.52,035.52,0692,01784,487
July 11, 20252,056.52,053.22,053.22,0792,02547,019
July 10, 20252,079.82,069.52,069.52,0972,05163,782
July 09, 20252,0202,0802,0802,1332,020237,415
July 08, 20252,064.72,014.92,014.92,0832,005.165,071
July 07, 20252,108.22,0522,0522,108.22,04067,359
July 04, 20252,0782,111.82,111.82,1212,055.1117,507
July 03, 20252,1052,080.12,080.12,115.82,071.258,730
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved