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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	930	937.15	937.15	940	917.35	212,162
October 09, 2025	896.8	929.35	929.35	945	896.25	381,861
October 08, 2025	901.25	896.8	896.8	918.05	892.6	129,902
October 07, 2025	910	901.25	901.25	925.65	891	171,255
October 06, 2025	926	907.35	907.35	933.3	895.25	323,568
October 03, 2025	867	925.7	925.7	934	867	556,848
October 01, 2025	856.2	868.3	868.3	876	848	160,463
September 30, 2025	837.9	858.2	858.2	860.2	835	132,119
September 29, 2025	849.95	831.5	831.5	866.2	828	108,873
September 26, 2025	851.9	836.3	836.3	858.3	832	117,906
September 25, 2025	870.2	853.3	853.3	874.6	847.3	106,175
September 24, 2025	883	874.85	874.85	888.05	865.95	154,418
September 23, 2025	867	883.3	883.3	899.5	863	245,910
September 22, 2025	872	875.95	875.95	894	865.2	173,073
September 19, 2025	841	873	873	877.95	839.05	381,864
September 18, 2025	842.95	840.9	840.9	851	837.95	182,459
September 17, 2025	830	841.2	841.2	844.25	825.2	223,427
September 16, 2025	839.2	837.85	837.85	841.2	827.85	104,274
September 15, 2025	838.35	839.2	839.2	845.65	827.8	113,116
September 12, 2025	837.45	838.75	838.75	848.9	830	129,064
September 11, 2025	863	833.5	833.5	863.05	828.35	161,005
September 10, 2025	831	858.65	858.65	878	831	427,162
September 09, 2025	821.5	827.1	827.1	829.95	800	486,682
September 08, 2025	828	821.2	821.2	828.65	815.7	59,280
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

India Glycols Limited (INDIAGLYCO.NS) NSE