India Glycols Limited INDIAGLYCO
NSE · India · Process Industries
INR 299.00-8.40 (-2.73%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 298.80 | -2.80% | INR 306.80 | INR 306.80 | INR 290.00 | 273.49K |
| 2026-09-30 | INR 307.40 | +0.95% | INR 307.00 | INR 314.30 | INR 304.10 | 321.15K |
| 2026-09-29 | INR 304.50 | +2.35% | INR 301.50 | INR 307.70 | INR 292.60 | 501.12K |
| 2026-09-28 | INR 297.50 | -4.00% | INR 309.00 | INR 326.00 | INR 295.00 | 1.15M |
| 2026-09-25 | INR 309.90 | +1.27% | INR 314.40 | INR 322.80 | INR 297.30 | 2.05M |
| 2026-09-24 | INR 306.00 | +18.74% | INR 256.90 | INR 309.20 | INR 255.40 | 4.84M |
| 2026-09-23 | INR 257.70 | +1.62% | INR 255.60 | INR 262.70 | INR 253.00 | 615.32K |
| 2026-09-22 | INR 253.60 | -0.86% | INR 257.80 | INR 258.50 | INR 252.00 | 284.89K |
| 2026-09-21 | INR 255.80 | -3.00% | INR 266.00 | INR 269.40 | INR 252.00 | 512.47K |
| 2026-09-18 | INR 263.70 | +6.03% | INR 250.10 | INR 282.00 | INR 250.10 | 1.68M |
| 2026-09-17 | INR 248.70 | -6.57% | INR 255.40 | INR 268.90 | INR 245.00 | 924.59K |
| 2026-09-16 | INR 266.20 | -5.00% | INR 266.20 | INR 266.20 | INR 266.20 | 39.55K |
| 2026-09-15 | INR 280.20 | -4.98% | INR 290.00 | INR 291.80 | INR 280.20 | 52.71K |
| 2026-09-14 | INR 294.90 | 0.00% | INR 294.90 | INR 294.90 | INR 294.90 | 0 |
| 2026-09-11 | INR 294.90 | -4.99% | INR 310.00 | INR 310.00 | INR 294.90 | 164.15K |
| 2026-09-10 | INR 310.40 | +3.02% | INR 316.30 | INR 316.30 | INR 291.00 | 395.58K |
| 2026-09-09 | INR 301.30 | +4.98% | INR 301.30 | INR 301.30 | INR 300.00 | 101.18K |
| 2026-09-08 | INR 287.00 | +4.97% | INR 274.70 | INR 287.00 | INR 274.70 | 168.88K |
| 2026-09-07 | INR 273.40 | +4.99% | INR 273.40 | INR 273.40 | INR 272.00 | 225.99K |
| 2026-09-04 | INR 260.40 | +5.00% | INR 260.40 | INR 260.40 | INR 260.40 | 21.60K |
| 2026-09-03 | INR 248.00 | +5.00% | INR 248.00 | INR 248.00 | INR 248.00 | 6.44K |
| 2026-09-02 | INR 236.20 | -78.75% | INR 225.00 | INR 236.20 | INR 217.00 | 115.19K |
| 2026-09-01 | INR 1,111.70 | -3.10% | INR 1,149.80 | INR 1,173.70 | INR 1,097.50 | 880.53K |
| 2026-08-31 | INR 1,147.30 | -2.63% | INR 1,180.00 | INR 1,184.20 | INR 1,141.10 | 513.16K |
| 2026-08-28 | INR 1,178.30 | -2.08% | INR 1,195.00 | INR 1,204.50 | INR 1,168.00 | 229.42K |
| 2026-08-27 | INR 1,203.30 | +1.08% | INR 1,190.00 | INR 1,210.00 | INR 1,182.20 | 304.43K |
| 2026-08-26 | INR 1,190.50 | +1.71% | INR 1,172.10 | INR 1,207.90 | INR 1,161.00 | 290.92K |
| 2026-08-25 | INR 1,170.50 | -1.75% | INR 1,200.00 | INR 1,219.00 | INR 1,166.00 | 528.48K |
| 2026-08-24 | INR 1,191.30 | +3.91% | INR 1,155.00 | INR 1,198.70 | INR 1,137.00 | 540.43K |
| 2026-08-21 | INR 1,146.50 | +4.05% | INR 1,107.00 | INR 1,169.80 | INR 1,105.00 | 538.39K |
| 2026-08-20 | INR 1,101.90 | -0.40% | INR 1,108.40 | INR 1,140.00 | INR 1,096.00 | 137.21K |
| 2026-08-19 | INR 1,106.30 | -2.89% | INR 1,144.70 | INR 1,145.00 | INR 1,095.20 | 182.20K |
| 2026-08-18 | INR 1,139.20 | +6.38% | INR 1,070.90 | INR 1,164.30 | INR 1,070.90 | 2.05M |
| 2026-08-17 | INR 1,070.90 | +0.92% | INR 1,069.00 | INR 1,083.00 | INR 1,050.00 | 138.25K |
| 2026-08-14 | INR 1,061.10 | +0.45% | INR 1,060.00 | INR 1,070.90 | INR 1,045.90 | 84.96K |
| 2026-08-13 | INR 1,056.30 | +0.66% | INR 1,059.90 | INR 1,081.50 | INR 1,048.00 | 237.96K |
| 2026-08-12 | INR 1,049.40 | -2.21% | INR 1,077.00 | INR 1,085.00 | INR 1,044.00 | 103.71K |
| 2026-08-11 | INR 1,073.10 | -1.08% | INR 1,077.60 | INR 1,102.10 | INR 1,056.10 | 164.61K |
| 2026-08-10 | INR 1,084.80 | -5.14% | INR 1,147.00 | INR 1,148.60 | INR 1,050.10 | 340.63K |
| 2026-08-07 | INR 1,143.60 | -0.64% | INR 1,148.00 | INR 1,160.90 | INR 1,140.00 | 59.29K |
| 2026-08-06 | INR 1,151.00 | -0.37% | INR 1,155.00 | INR 1,163.20 | INR 1,148.00 | 64.88K |
| 2026-08-05 | INR 1,155.30 | -0.76% | INR 1,180.80 | INR 1,180.80 | INR 1,145.00 | 112.03K |
| 2026-08-04 | INR 1,164.10 | +1.65% | INR 1,141.90 | INR 1,186.00 | INR 1,138.40 | 191.41K |
| 2026-08-03 | INR 1,145.20 | -0.20% | INR 1,158.00 | INR 1,164.60 | INR 1,140.00 | 110.00K |
| 2026-07-31 | INR 1,147.45 | +1.69% | INR 1,126.10 | INR 1,160.90 | INR 1,121.15 | 72.67K |
| 2026-07-30 | INR 1,128.35 | -1.36% | INR 1,142.00 | INR 1,165.10 | INR 1,120.00 | 116.45K |
| 2026-07-29 | INR 1,143.95 | -0.34% | INR 1,147.90 | INR 1,161.05 | INR 1,140.60 | 73.11K |
| 2026-07-28 | INR 1,147.90 | -3.09% | INR 1,193.60 | INR 1,193.60 | INR 1,140.05 | 91.74K |
| 2026-07-27 | INR 1,184.45 | +2.30% | INR 1,171.95 | INR 1,199.05 | INR 1,160.70 | 222.53K |
| 2026-07-24 | INR 1,157.80 | -1.32% | INR 1,162.00 | INR 1,175.30 | INR 1,142.05 | 83.73K |
| 2026-07-23 | INR 1,173.30 | +2.87% | INR 1,140.55 | INR 1,178.00 | INR 1,134.75 | 192.04K |
| 2026-07-22 | INR 1,140.55 | -1.16% | INR 1,162.25 | INR 1,162.25 | INR 1,130.00 | 86.47K |
| 2026-07-21 | INR 1,153.95 | +0.94% | INR 1,149.00 | INR 1,175.20 | INR 1,148.10 | 116.33K |
| 2026-07-20 | INR 1,143.20 | -1.39% | INR 1,175.00 | INR 1,193.00 | INR 1,136.00 | 224.30K |
| 2026-07-17 | INR 1,159.30 | +0.24% | INR 1,165.05 | INR 1,189.90 | INR 1,132.00 | 449.82K |
| 2026-07-16 | INR 1,156.55 | +1.69% | INR 1,140.00 | INR 1,169.75 | INR 1,129.95 | 210.35K |
| 2026-07-15 | INR 1,137.35 | +3.15% | INR 1,110.00 | INR 1,170.40 | INR 1,100.00 | 708.86K |
| 2026-07-14 | INR 1,102.65 | +1.33% | INR 1,090.00 | INR 1,116.55 | INR 1,071.00 | 269.89K |
| 2026-07-13 | INR 1,088.20 | +1.92% | INR 1,068.20 | INR 1,100.00 | INR 1,060.10 | 177.19K |
| 2026-07-10 | INR 1,067.75 | +2.40% | INR 1,056.95 | INR 1,076.05 | INR 1,042.60 | 118.84K |
| 2026-07-09 | INR 1,042.70 | +0.46% | INR 1,037.95 | INR 1,077.70 | INR 1,035.35 | 138.24K |
| 2026-07-08 | INR 1,037.95 | -3.72% | INR 1,064.00 | INR 1,074.95 | INR 1,031.00 | 111.56K |
| 2026-07-07 | INR 1,078.00 | +0.47% | INR 1,085.00 | INR 1,087.95 | INR 1,062.00 | 98.54K |
| 2026-07-06 | INR 1,073.00 | -0.26% | INR 1,095.00 | INR 1,110.45 | INR 1,056.10 | 212.02K |
| 2026-07-03 | INR 1,075.75 | +0.04% | INR 1,076.00 | INR 1,082.00 | INR 1,015.00 | 377.42K |
| 2026-07-02 | INR 1,075.35 | +4.58% | INR 1,039.70 | INR 1,083.55 | INR 1,022.45 | 383.29K |
| 2026-07-01 | INR 1,028.30 | +4.25% | INR 997.00 | INR 1,040.45 | INR 987.15 | 273.55K |
| 2026-06-30 | INR 986.35 | +0.61% | INR 989.00 | INR 1,002.00 | INR 980.00 | 75.39K |
| 2026-06-29 | INR 980.40 | +2.61% | INR 962.00 | INR 1,002.00 | INR 950.65 | 155.43K |
| 2026-06-26 | INR 955.45 | 0.00% | INR 955.45 | INR 955.45 | INR 955.45 | 0 |
| 2026-06-25 | INR 955.45 | +0.46% | INR 951.00 | INR 960.00 | INR 943.70 | 49.87K |
| 2026-06-24 | INR 951.05 | +1.75% | INR 935.20 | INR 955.00 | INR 915.00 | 66.34K |
| 2026-06-23 | INR 934.65 | -2.23% | INR 972.90 | INR 972.90 | INR 930.30 | 50.19K |
| 2026-06-22 | INR 956.00 | -0.18% | INR 957.75 | INR 974.40 | INR 951.65 | 50.87K |
| 2026-06-19 | INR 957.75 | -0.62% | INR 963.70 | INR 970.90 | INR 951.80 | 47.82K |
| 2026-06-18 | INR 963.70 | +0.11% | INR 972.30 | INR 977.00 | INR 958.20 | 48.40K |
| 2026-06-17 | INR 962.65 | -1.21% | INR 974.40 | INR 981.90 | INR 959.45 | 74.06K |
| 2026-06-16 | INR 974.40 | -0.46% | INR 980.00 | INR 989.00 | INR 963.75 | 66.59K |
| 2026-06-15 | INR 978.90 | -0.79% | INR 1,010.00 | INR 1,013.80 | INR 974.10 | 94.44K |
| 2026-06-12 | INR 986.65 | +4.44% | INR 960.00 | INR 991.00 | INR 950.10 | 70.15K |
| 2026-06-11 | INR 944.70 | -1.74% | INR 960.00 | INR 963.90 | INR 940.50 | 44.67K |
| 2026-06-10 | INR 961.40 | -1.70% | INR 976.00 | INR 992.00 | INR 949.90 | 70.16K |
| 2026-06-09 | INR 978.05 | +0.02% | INR 990.00 | INR 992.30 | INR 975.05 | 43.45K |
| 2026-06-08 | INR 977.85 | -0.06% | INR 964.90 | INR 984.00 | INR 963.35 | 39.39K |
| 2026-06-05 | INR 978.40 | -0.49% | INR 985.90 | INR 992.85 | INR 976.00 | 63.51K |
| 2026-06-04 | INR 983.25 | -0.33% | INR 975.00 | INR 995.00 | INR 975.00 | 46.40K |
| 2026-06-03 | INR 986.50 | +0.50% | INR 980.00 | INR 1,004.75 | INR 973.10 | 55.77K |
| 2026-06-02 | INR 981.55 | -1.47% | INR 981.20 | INR 994.40 | INR 964.20 | 72.67K |
| 2026-06-01 | INR 996.15 | +2.17% | INR 985.00 | INR 1,012.00 | INR 972.50 | 85.10K |
| 2026-05-29 | INR 975.00 | -2.58% | INR 1,007.00 | INR 1,007.00 | INR 966.20 | 92.60K |