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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 08, 2026	998	984	984	1,003.5	975.9	79,258
January 07, 2026	1,001	1,001.7	1,001.7	1,022	996.8	58,922
January 06, 2026	1,007.7	1,000.3	1,000.3	1,009.5	985.2	76,796
January 05, 2026	1,006.1	1,007	1,007	1,020	999.5	127,755
January 02, 2026	1,014	1,006.1	1,006.1	1,032.5	981.3	172,540
January 01, 2026	1,019	1,009.3	1,009.3	1,025	999.5	88,188
December 31, 2025	1,006	1,016.2	1,016.2	1,033.4	999.6	121,825
December 30, 2025	1,010.9	1,006.8	1,006.8	1,014	998.1	88,842
December 29, 2025	1,022	1,010.7	1,010.7	1,026.4	997.5	140,635
December 26, 2025	1,051	1,027.4	1,027.4	1,051.2	1,021.4	85,959
December 24, 2025	1,065	1,048.8	1,051.3	1,074	1,045	55,294
December 23, 2025	1,071	1,069.7	1,069.7	1,075.9	1,061.8	46,834
December 22, 2025	1,064	1,070.4	1,070.4	1,083.6	1,059.9	51,280
December 19, 2025	1,036.1	1,065.5	1,065.5	1,070	1,035	57,539
December 18, 2025	1,055.3	1,039.1	1,039.1	1,058	1,036.4	74,602
December 17, 2025	1,070	1,060.9	1,060.9	1,072	1,055	75,262
December 16, 2025	1,067	1,068.8	1,068.8	1,083.5	1,061.5	73,253
December 15, 2025	1,064.1	1,067.8	1,067.8	1,078.7	1,060	64,316
December 12, 2025	1,080	1,067.7	1,067.7	1,089.5	1,056.9	88,165
December 11, 2025	1,060	1,077.1	1,077.1	1,087	1,053	109,568
December 10, 2025	1,052	1,060.3	1,060.3	1,075	1,035.6	104,319
December 09, 2025	1,009	1,056.5	1,056.5	1,063.7	995	297,283
December 08, 2025	1,054	1,010.2	1,010.2	1,063.8	1,004.2	345,814
December 05, 2025	1,087	1,062.4	1,062.4	1,090	1,055.9	248,556
December 04, 2025	1,082.7	1,090.6	1,090.6	1,118	1,080	219,218
December 03, 2025	1,068	1,084.5	1,084.5	1,097	1,055.2	144,859
December 02, 2025	1,080	1,065.6	1,065.6	1,087.3	1,060.6	105,881
December 01, 2025	1,094	1,081	1,081	1,099.1	1,069.1	119,881
November 28, 2025	1,078.1	1,090.65	1,090.65	1,100	1,070	125,928
November 27, 2025	1,107	1,083.5	1,083.5	1,115.95	1,075.05	133,330
November 26, 2025	1,103	1,106.4	1,106.4	1,113.55	1,075.8	215,858
November 25, 2025	1,136	1,103.8	1,103.8	1,139.95	1,099.75	164,979
November 24, 2025	1,131.05	1,133.6	1,133.6	1,156.1	1,095.05	458,469
November 21, 2025	1,150	1,126.75	1,126.75	1,157.1	1,119	370,640
November 19, 2025	1,092.9	1,124.25	1,124.25	1,132.2	1,085	386,774
November 18, 2025	1,101	1,090	1,090	1,112.35	1,085.3	246,182
November 17, 2025	1,050	1,100.5	1,100.5	1,134.4	1,021	1.62M
November 14, 2025	1,022	1,039.7	1,039.7	1,061	1,022	200,867
November 13, 2025	1,042	1,044.3	1,044.3	1,065.1	1,031.4	397,687
November 12, 2025	996.35	1,046.65	1,046.65	1,062	991	575,968
November 11, 2025	1,004	996.35	996.35	1,008.05	991.9	112,793
November 10, 2025	1,012	1,003.75	1,003.75	1,029.95	987.45	216,212
November 07, 2025	980.2	1,002.55	1,002.55	1,006	976.6	183,301
November 06, 2025	1,019	987.05	987.05	1,035.5	981	486,767
November 04, 2025	1,027	1,014.75	1,014.75	1,027	993.05	304,207
November 03, 2025	975	1,014.25	1,014.25	1,024.9	971.7	722,582
October 31, 2025	958.4	969.25	969.25	980.5	956.9	174,346
October 30, 2025	976.5	958.4	958.4	976.5	955	107,984
October 29, 2025	960	969.55	969.55	975	960	91,338
October 28, 2025	975.9	967.6	967.6	985	963	100,820
October 27, 2025	966.85	975.9	975.9	984.8	958.8	173,620
October 24, 2025	973	959.45	959.45	973.7	950.2	148,833
October 23, 2025	991	965.9	965.9	992.05	956	140,074
October 21, 2025	1,010	986.85	986.85	1,010	981.1	54,510
October 20, 2025	982.6	995.45	995.45	1,002.8	976.6	204,432
October 17, 2025	1,000	978.7	978.7	1,000	966.9	245,625
October 16, 2025	980	996.75	996.75	1,000	971.3	508,175
October 15, 2025	953.05	966.5	966.5	974.6	940.6	236,667
October 14, 2025	966.25	955.05	955.05	983	943.95	356,722
October 13, 2025	940	958.6	958.6	1,020	940	2.36M

India Glycols Limited (INDIAGLYCO.NS) NSE