India Glycols Limited (INDIAGLYCO.NS) NSE
894.55
+11.25(+1.27%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
894.55
+11.25(+1.27%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 861 | 894.55 | 894.55 | 905 | 850.65 | 143,159 |
| April 01, 2026 | 854.95 | 883.3 | 883.3 | 890.5 | 854.95 | 80,855 |
| March 30, 2026 | 882 | 848.95 | 848.95 | 883.8 | 840.6 | 172,149 |
| March 27, 2026 | 891.05 | 884.85 | 884.85 | 904.15 | 870.2 | 221,061 |
| March 25, 2026 | 860.95 | 889.3 | 889.3 | 909.5 | 852.75 | 192,487 |
| March 24, 2026 | 832.2 | 848.6 | 848.6 | 859.4 | 819.55 | 173,353 |
| March 23, 2026 | 876.25 | 816.65 | 816.65 | 876.25 | 811 | 143,376 |
| March 19, 2026 | 877.95 | 871.75 | 871.75 | 906.2 | 862 | 143,901 |
| March 18, 2026 | 857 | 877.3 | 877.3 | 898.05 | 857 | 152,262 |
| March 17, 2026 | 856 | 853.5 | 853.5 | 868 | 849.6 | 61,543 |
| March 16, 2026 | 850 | 857.9 | 857.9 | 883.05 | 838.5 | 178,109 |
| March 13, 2026 | 884.7 | 854.6 | 854.6 | 884.7 | 850 | 88,133 |
| March 12, 2026 | 865 | 880.25 | 880.25 | 884.8 | 847.35 | 61,852 |
| March 11, 2026 | 864.15 | 867.8 | 867.8 | 888.6 | 863.6 | 54,732 |
| March 10, 2026 | 865.9 | 864.15 | 864.15 | 870.8 | 847.2 | 73,775 |
| March 09, 2026 | 820.55 | 851.25 | 851.25 | 858.55 | 811.8 | 125,107 |
| March 06, 2026 | 854.85 | 845.2 | 845.2 | 871.8 | 841.05 | 86,620 |
| March 05, 2026 | 857 | 849.8 | 849.8 | 884 | 833.2 | 173,746 |
| March 02, 2026 | 942.8 | 896.85 | 896.85 | 942.8 | 890 | 143,327 |
| February 27, 2026 | 925.15 | 962 | 962 | 974 | 916 | 189,937 |
| February 26, 2026 | 928.5 | 925.15 | 925.15 | 936.85 | 912.05 | 47,547 |
| February 25, 2026 | 935.5 | 928.5 | 928.5 | 942.55 | 921.5 | 36,506 |
| February 24, 2026 | 937.1 | 928.8 | 928.8 | 938 | 921.8 | 38,086 |
| February 23, 2026 | 945 | 939.85 | 939.85 | 953.7 | 937.05 | 60,229 |
| February 20, 2026 | 941.15 | 946.6 | 0 | 950 | 931.4 | 52,925 |
| February 19, 2026 | 963.1 | 941.15 | 0 | 965.05 | 931 | 75,224 |
| February 18, 2026 | 964 | 961.75 | 0 | 972 | 953 | 63,041 |
| February 17, 2026 | 935.95 | 960.05 | 0 | 985.45 | 932.5 | 145,645 |
| February 16, 2026 | 950 | 935.95 | 0 | 954.8 | 932.5 | 42,243 |
| February 13, 2026 | 950.1 | 951.6 | 0 | 975.3 | 941.95 | 134,294 |
| February 12, 2026 | 956.1 | 952.8 | 0 | 964 | 950.1 | 57,861 |
| February 11, 2026 | 990 | 967.3 | 0 | 990 | 955.85 | 124,979 |
| February 10, 2026 | 968 | 990.65 | 0 | 1,003.65 | 968 | 217,203 |
| February 09, 2026 | 898 | 964.75 | 0 | 975 | 891.15 | 200,220 |
| February 06, 2026 | 885 | 888.05 | 0 | 894 | 863.2 | 90,421 |
| February 05, 2026 | 910 | 893.05 | 0 | 910.5 | 887 | 52,336 |
| February 04, 2026 | 869.9 | 905 | 0 | 910.05 | 864.75 | 84,805 |
| February 03, 2026 | 890.95 | 875.45 | 0 | 900.05 | 860 | 101,636 |
| February 02, 2026 | 885 | 864.5 | 0 | 885 | 841.5 | 84,127 |
| February 01, 2026 | 880.9 | 883.85 | 0 | 894.5 | 865.55 | 37,920 |
| January 30, 2026 | 855 | 878.8 | 0 | 895.6 | 837.4 | 151,852 |
| January 29, 2026 | 848.2 | 859.6 | 0 | 880.1 | 838.3 | 146,799 |
| January 28, 2026 | 813 | 848.2 | 0 | 855.4 | 811.5 | 158,352 |
| January 27, 2026 | 812.7 | 808.7 | 0 | 820 | 792.5 | 102,962 |
| January 23, 2026 | 850.2 | 812.6 | 0 | 856.2 | 805.2 | 117,579 |
| January 22, 2026 | 850 | 848.5 | 0 | 872.1 | 843.8 | 80,356 |
| January 21, 2026 | 871.1 | 843.8 | 0 | 879.9 | 829.1 | 364,976 |
| January 20, 2026 | 919.7 | 872 | 0 | 927.8 | 868 | 161,616 |
| January 19, 2026 | 931.5 | 919.7 | 0 | 933.6 | 901 | 181,521 |
| January 16, 2026 | 960 | 935.5 | 0 | 968.4 | 931.8 | 71,264 |
| January 14, 2026 | 964.9 | 959.4 | 0 | 970 | 954.5 | 61,210 |
| January 13, 2026 | 963.9 | 963 | 0 | 989.9 | 957 | 106,624 |
| January 12, 2026 | 941 | 963.6 | 0 | 980 | 933 | 144,482 |
| January 09, 2026 | 988.3 | 953.5 | 0 | 990 | 946.5 | 104,102 |
| January 08, 2026 | 998 | 984 | 0 | 1,003.5 | 975.9 | 79,258 |
| January 07, 2026 | 1,001 | 1,001.7 | 0 | 1,022 | 996.8 | 58,922 |
| January 06, 2026 | 1,007.7 | 1,000.3 | 0 | 1,009.5 | 985.2 | 76,796 |
| January 05, 2026 | 1,006.1 | 1,007 | 0 | 1,020 | 999.5 | 127,755 |
| January 02, 2026 | 1,014 | 1,006.1 | 0 | 1,032.5 | 981.3 | 172,540 |
| January 01, 2026 | 1,019 | 1,009.3 | 0 | 1,025 | 999.5 | 88,188 |