India Glycols Limited (BOM:500201)
India · Delayed Price · Currency is INR 855.65
-1.80 (-0.21%)
At close: Mar 5, 2026
India Glycols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 857.45 | 881.30 | 833.40 | 855.65 | 855.65 | -0.21% | 6,597 |
| Mar 4, 2026 | 897.15 | 897.15 | 851.00 | 857.45 | 857.45 | -4.43% | 8,017 |
| Mar 2, 2026 | 954.65 | 954.65 | 890.05 | 897.20 | 897.20 | -6.61% | 5,750 |
| Feb 27, 2026 | 919.60 | 972.50 | 915.75 | 960.70 | 960.70 | 3.99% | 6,316 |
| Feb 26, 2026 | 928.85 | 936.05 | 912.90 | 923.80 | 923.80 | -0.40% | 1,383 |
| Feb 25, 2026 | 932.65 | 941.05 | 921.20 | 927.55 | 927.55 | -0.04% | 1,749 |
| Feb 24, 2026 | 935.00 | 936.95 | 921.50 | 927.95 | 927.95 | -1.28% | 1,585 |
| Feb 23, 2026 | 946.75 | 952.35 | 936.20 | 939.95 | 939.95 | -0.72% | 1,343 |
| Feb 20, 2026 | 940.00 | 951.40 | 931.05 | 946.75 | 946.75 | 0.08% | 1,923 |
| Feb 19, 2026 | 945.05 | 965.15 | 932.10 | 945.95 | 945.95 | -1.61% | 2,423 |
| Feb 18, 2026 | 958.30 | 970.45 | 952.70 | 961.45 | 961.45 | 0.18% | 3,462 |
| Feb 17, 2026 | 937.90 | 984.55 | 934.60 | 959.75 | 959.75 | 2.60% | 4,539 |
| Feb 16, 2026 | 943.85 | 951.25 | 932.65 | 935.45 | 935.45 | -1.98% | 1,794 |
| Feb 13, 2026 | 947.65 | 974.00 | 942.50 | 954.35 | 954.35 | 0.10% | 6,759 |
| Feb 12, 2026 | 960.75 | 962.15 | 951.00 | 953.35 | 953.35 | -1.53% | 3,807 |
| Feb 11, 2026 | 990.00 | 990.00 | 955.60 | 968.20 | 968.20 | -2.32% | 9,723 |
| Feb 10, 2026 | 989.95 | 1,015.00 | 972.90 | 991.15 | 991.15 | 2.87% | 16,264 |
| Feb 9, 2026 | 893.95 | 972.45 | 893.95 | 963.50 | 963.50 | 8.54% | 6,604 |
| Feb 6, 2026 | 892.25 | 892.80 | 863.30 | 887.70 | 887.70 | -0.51% | 4,383 |
| Feb 5, 2026 | 904.20 | 910.85 | 886.55 | 892.25 | 892.25 | -1.32% | 2,553 |
| Feb 4, 2026 | 874.45 | 907.90 | 873.35 | 904.20 | 904.20 | 3.44% | 6,655 |
| Feb 3, 2026 | 865.20 | 903.65 | 861.05 | 874.10 | 874.10 | 1.35% | 5,925 |
| Feb 2, 2026 | 880.80 | 880.80 | 842.70 | 862.45 | 862.45 | -2.21% | 4,335 |
| Feb 1, 2026 | 877.60 | 893.80 | 866.20 | 881.90 | 881.90 | 0.50% | 2,096 |
| Jan 30, 2026 | 851.00 | 895.00 | 839.00 | 877.50 | 877.50 | 2.24% | 8,523 |
| Jan 29, 2026 | 848.20 | 878.20 | 839.20 | 858.25 | 858.25 | 1.14% | 9,428 |
| Jan 28, 2026 | 816.40 | 855.20 | 811.20 | 848.60 | 848.60 | 5.08% | 9,193 |
| Jan 27, 2026 | 811.60 | 850.00 | 793.95 | 807.55 | 807.55 | -0.49% | 11,792 |
| Jan 23, 2026 | 850.00 | 854.90 | 805.85 | 811.55 | 811.55 | -4.35% | 9,831 |
| Jan 22, 2026 | 844.20 | 873.50 | 843.20 | 848.50 | 848.50 | 0.62% | 6,912 |
| Jan 21, 2026 | 872.55 | 880.00 | 830.00 | 843.30 | 843.30 | -3.36% | 19,997 |
| Jan 20, 2026 | 887.05 | 927.25 | 868.55 | 872.60 | 872.60 | -5.11% | 6,152 |
| Jan 19, 2026 | 915.00 | 928.60 | 902.00 | 919.55 | 919.55 | -1.79% | 6,694 |
| Jan 16, 2026 | 902.05 | 967.00 | 902.05 | 936.35 | 936.35 | -2.36% | 5,085 |
| Jan 14, 2026 | 962.30 | 969.80 | 952.40 | 959.00 | 959.00 | -0.33% | 4,192 |
| Jan 13, 2026 | 960.00 | 983.00 | 960.00 | 962.20 | 962.20 | -0.13% | 3,726 |
| Jan 12, 2026 | 950.00 | 979.50 | 942.70 | 963.50 | 963.50 | 1.09% | 6,807 |
| Jan 9, 2026 | 984.00 | 988.05 | 947.65 | 953.10 | 953.10 | -3.08% | 5,466 |
| Jan 8, 2026 | 1,001.00 | 1,004.35 | 976.90 | 983.40 | 983.40 | -1.81% | 4,136 |
| Jan 7, 2026 | 1,002.00 | 1,021.30 | 998.05 | 1,001.55 | 1,001.55 | -0.01% | 4,494 |
| Jan 6, 2026 | 1,001.05 | 1,010.80 | 984.85 | 1,001.70 | 1,001.70 | -0.46% | 6,077 |
| Jan 5, 2026 | 1,001.75 | 1,021.75 | 999.70 | 1,006.35 | 1,006.35 | -0.13% | 6,141 |
| Jan 2, 2026 | 1,014.10 | 1,020.00 | 987.00 | 1,007.65 | 1,007.65 | -0.24% | 9,543 |
| Jan 1, 2026 | 1,019.00 | 1,024.45 | 999.25 | 1,010.10 | 1,010.10 | -0.87% | 2,035 |
| Dec 31, 2025 | 1,001.00 | 1,032.30 | 1,001.00 | 1,018.95 | 1,018.95 | 1.31% | 8,382 |
| Dec 30, 2025 | 1,010.10 | 1,013.00 | 997.55 | 1,005.75 | 1,005.75 | -0.50% | 5,107 |
| Dec 29, 2025 | 1,020.00 | 1,027.00 | 997.35 | 1,010.80 | 1,010.80 | -1.76% | 12,716 |
| Dec 26, 2025 | 1,045.00 | 1,051.05 | 1,025.00 | 1,028.90 | 1,028.90 | -2.28% | 3,410 |
| Dec 24, 2025 | 1,067.35 | 1,073.00 | 1,045.00 | 1,052.95 | 1,052.95 | -1.38% | 2,874 |
| Dec 23, 2025 | 1,070.00 | 1,074.10 | 1,062.80 | 1,067.70 | 1,067.70 | -0.26% | 3,781 |