India Glycols Limited (BOM:500201)
India · Delayed Price · Currency is INR 848.50
+5.20 (0.62%)
At close: Jan 22, 2026
India Glycols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 1,061.00 | 1,076.00 | 1,060.95 | 1,070.50 | 1,070.50 | 0.68% | 2,774 |
| Dec 19, 2025 | 1,038.25 | 1,067.90 | 1,038.15 | 1,063.30 | 1,063.30 | 2.41% | 13,076 |
| Dec 18, 2025 | 1,060.85 | 1,060.85 | 1,036.95 | 1,038.30 | 1,038.30 | -2.28% | 3,309 |
| Dec 17, 2025 | 1,075.20 | 1,075.20 | 1,056.00 | 1,062.55 | 1,062.55 | -0.55% | 6,277 |
| Dec 16, 2025 | 1,066.45 | 1,082.10 | 1,062.15 | 1,068.45 | 1,068.45 | 0.37% | 5,540 |
| Dec 15, 2025 | 1,069.75 | 1,075.00 | 1,060.70 | 1,064.50 | 1,064.50 | 0.02% | 5,639 |
| Dec 12, 2025 | 1,099.95 | 1,099.95 | 1,058.10 | 1,064.30 | 1,064.30 | -1.13% | 3,722 |
| Dec 11, 2025 | 1,060.30 | 1,086.45 | 1,053.60 | 1,076.45 | 1,076.45 | 1.48% | 8,471 |
| Dec 10, 2025 | 1,050.05 | 1,075.15 | 1,037.65 | 1,060.70 | 1,060.70 | 0.32% | 9,063 |
| Dec 9, 2025 | 1,010.00 | 1,061.30 | 994.55 | 1,057.35 | 1,057.35 | 4.52% | 30,661 |
| Dec 8, 2025 | 1,042.05 | 1,064.30 | 1,005.00 | 1,011.65 | 1,011.65 | -4.78% | 24,683 |
| Dec 5, 2025 | 1,088.30 | 1,089.10 | 1,057.15 | 1,062.40 | 1,062.40 | -2.38% | 12,275 |
| Dec 4, 2025 | 1,076.60 | 1,117.00 | 1,076.60 | 1,088.30 | 1,088.30 | 0.35% | 18,068 |
| Dec 3, 2025 | 1,066.40 | 1,093.90 | 1,055.00 | 1,084.50 | 1,084.50 | 1.73% | 12,312 |
| Dec 2, 2025 | 1,083.45 | 1,086.90 | 1,062.50 | 1,066.10 | 1,066.10 | -1.49% | 9,572 |
| Dec 1, 2025 | 1,099.40 | 1,099.40 | 1,069.55 | 1,082.20 | 1,082.20 | -0.63% | 6,450 |
| Nov 28, 2025 | 1,083.00 | 1,099.25 | 1,070.45 | 1,089.05 | 1,089.05 | 0.39% | 13,478 |
| Nov 27, 2025 | 1,106.80 | 1,116.25 | 1,076.15 | 1,084.85 | 1,084.85 | -1.80% | 8,674 |
| Nov 26, 2025 | 1,103.80 | 1,114.15 | 1,075.55 | 1,104.70 | 1,104.70 | 0.07% | 19,776 |
| Nov 25, 2025 | 1,179.95 | 1,179.95 | 1,098.85 | 1,103.95 | 1,103.95 | -2.22% | 10,191 |
| Nov 24, 2025 | 1,147.40 | 1,157.55 | 1,097.70 | 1,129.05 | 1,129.05 | 0.24% | 27,366 |
| Nov 21, 2025 | 1,153.95 | 1,154.00 | 1,118.90 | 1,126.30 | 1,126.30 | -2.46% | 24,721 |
| Nov 20, 2025 | 1,132.55 | 1,222.85 | 1,132.00 | 1,154.70 | 1,154.70 | 2.79% | 117,684 |
| Nov 19, 2025 | 1,086.80 | 1,132.00 | 1,085.00 | 1,123.35 | 1,123.35 | 3.01% | 36,569 |
| Nov 18, 2025 | 1,100.50 | 1,111.45 | 1,085.40 | 1,090.50 | 1,090.50 | -0.99% | 19,730 |
| Nov 17, 2025 | 1,057.95 | 1,134.60 | 1,020.65 | 1,101.35 | 1,101.35 | 6.26% | 83,670 |
| Nov 14, 2025 | 1,039.95 | 1,063.25 | 1,033.15 | 1,036.50 | 1,036.50 | -0.51% | 13,070 |
| Nov 13, 2025 | 1,015.15 | 1,065.00 | 1,015.15 | 1,041.85 | 1,041.85 | -0.54% | 25,439 |
| Nov 12, 2025 | 996.35 | 1,063.75 | 991.60 | 1,047.55 | 1,047.55 | 5.17% | 20,614 |