India Glycols Limited (BOM:500201)
India · Delayed Price · Currency is INR 1,158.10
-14.85 (-1.27%)
At close: Jul 24, 2026
India Glycols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 1,169.45 | 1,175.00 | 1,142.75 | 1,158.10 | 1,158.10 | -1.27% | 3,046 |
| Jul 23, 2026 | 1,149.10 | 1,177.80 | 1,133.35 | 1,172.95 | 1,172.95 | 2.90% | 9,382 |
| Jul 22, 2026 | 1,159.70 | 1,159.70 | 1,130.00 | 1,139.90 | 1,139.90 | -1.15% | 4,289 |
| Jul 21, 2026 | 1,154.90 | 1,174.70 | 1,148.90 | 1,153.15 | 1,153.15 | 0.88% | 8,649 |
| Jul 20, 2026 | 1,175.00 | 1,191.00 | 1,138.55 | 1,143.10 | 1,143.10 | -1.55% | 12,526 |
| Jul 17, 2026 | 1,147.05 | 1,189.40 | 1,130.60 | 1,161.15 | 1,161.15 | 0.38% | 30,611 |
| Jul 16, 2026 | 1,145.70 | 1,168.40 | 1,131.05 | 1,156.80 | 1,156.80 | 1.67% | 21,824 |
| Jul 15, 2026 | 1,101.10 | 1,170.00 | 1,101.00 | 1,137.85 | 1,137.85 | 3.26% | 26,052 |
| Jul 14, 2026 | 1,093.40 | 1,116.95 | 1,071.90 | 1,101.95 | 1,101.95 | 1.01% | 10,884 |
| Jul 13, 2026 | 1,072.05 | 1,099.00 | 1,060.00 | 1,090.95 | 1,090.95 | 2.22% | 6,533 |
| Jul 10, 2026 | 1,042.90 | 1,076.05 | 1,041.25 | 1,067.25 | 1,067.25 | 2.09% | 7,886 |
| Jul 9, 2026 | 1,038.00 | 1,077.00 | 1,038.00 | 1,045.40 | 1,045.40 | 0.79% | 5,296 |
| Jul 8, 2026 | 1,061.00 | 1,074.00 | 1,030.35 | 1,037.25 | 1,037.25 | -3.41% | 5,049 |
| Jul 7, 2026 | 1,070.60 | 1,085.40 | 1,062.65 | 1,073.90 | 1,073.90 | 0.14% | 2,306 |
| Jul 6, 2026 | 1,083.40 | 1,107.70 | 1,055.45 | 1,072.40 | 1,072.40 | -0.14% | 12,905 |
| Jul 3, 2026 | 1,079.85 | 1,083.40 | 1,014.70 | 1,073.85 | 1,073.85 | -0.21% | 12,378 |
| Jul 2, 2026 | 1,035.05 | 1,083.95 | 1,023.50 | 1,076.15 | 1,076.15 | 4.80% | 21,453 |
| Jul 1, 2026 | 999.70 | 1,041.50 | 988.05 | 1,026.85 | 1,026.85 | 4.28% | 11,034 |
| Jun 30, 2026 | 989.00 | 999.60 | 982.00 | 984.75 | 984.75 | 0.42% | 5,486 |
| Jun 29, 2026 | 964.20 | 1,000.00 | 952.15 | 980.65 | 980.65 | 2.77% | 5,999 |
| Jun 25, 2026 | 947.55 | 957.80 | 943.35 | 954.20 | 954.20 | 0.32% | 2,987 |
| Jun 24, 2026 | 935.05 | 953.00 | 917.00 | 951.20 | 951.20 | 1.64% | 3,181 |
| Jun 23, 2026 | 960.35 | 962.90 | 931.80 | 935.85 | 935.85 | -2.08% | 3,477 |
| Jun 22, 2026 | 965.00 | 973.30 | 953.40 | 955.75 | 955.75 | -0.02% | 2,298 |
| Jun 19, 2026 | 961.55 | 971.90 | 952.60 | 955.90 | 955.90 | -0.85% | 2,586 |
| Jun 18, 2026 | 972.25 | 976.00 | 960.30 | 964.10 | 964.10 | -0.08% | 2,310 |
| Jun 17, 2026 | 961.20 | 985.00 | 960.50 | 964.85 | 964.85 | -1.12% | 2,712 |
| Jun 16, 2026 | 983.75 | 985.45 | 965.30 | 975.75 | 975.75 | -0.30% | 1,294 |
| Jun 15, 2026 | 1,002.80 | 1,013.85 | 972.50 | 978.70 | 978.70 | -0.55% | 4,764 |
| Jun 12, 2026 | 956.00 | 990.20 | 952.70 | 984.10 | 984.10 | 4.54% | 1,123 |
| Jun 11, 2026 | 965.50 | 965.50 | 939.35 | 941.40 | 941.40 | -1.99% | 4,084 |
| Jun 10, 2026 | 973.55 | 982.40 | 949.70 | 960.50 | 960.50 | -1.77% | 3,010 |
| Jun 9, 2026 | 979.00 | 996.35 | 975.45 | 977.80 | 977.80 | 0.08% | 2,064 |
| Jun 8, 2026 | 968.00 | 982.75 | 966.95 | 977.00 | 977.00 | -0.15% | 2,634 |
| Jun 5, 2026 | 987.10 | 991.60 | 976.80 | 978.50 | 978.50 | -0.28% | 3,157 |
| Jun 4, 2026 | 989.50 | 994.00 | 977.00 | 981.25 | 981.25 | -0.16% | 2,315 |
| Jun 3, 2026 | 976.50 | 1,000.45 | 973.40 | 982.80 | 982.80 | -0.06% | 1,716 |
| Jun 2, 2026 | 980.00 | 993.95 | 965.00 | 983.40 | 983.40 | -1.10% | 1,305 |
| Jun 1, 2026 | 968.70 | 1,012.95 | 968.70 | 994.35 | 994.35 | 2.03% | 3,817 |
| May 29, 2026 | 1,001.90 | 1,001.90 | 970.00 | 974.55 | 974.55 | -2.81% | 5,465 |
| May 27, 2026 | 1,001.70 | 1,008.70 | 992.80 | 1,002.70 | 1,002.70 | -0.43% | 2,971 |
| May 26, 2026 | 1,004.25 | 1,017.80 | 1,004.05 | 1,007.00 | 1,007.00 | -0.74% | 2,475 |
| May 25, 2026 | 995.05 | 1,019.20 | 993.15 | 1,014.55 | 1,014.55 | 2.51% | 5,184 |
| May 22, 2026 | 1,005.05 | 1,006.15 | 984.55 | 989.70 | 989.70 | -0.78% | 6,057 |
| May 21, 2026 | 995.00 | 1,040.30 | 992.20 | 997.45 | 997.45 | 0.40% | 7,226 |
| May 20, 2026 | 990.15 | 1,002.70 | 988.15 | 993.45 | 993.45 | -0.51% | 1,910 |
| May 19, 2026 | 1,001.75 | 1,014.00 | 993.70 | 998.50 | 998.50 | -1.10% | 3,976 |
| May 18, 2026 | 1,000.00 | 1,012.60 | 970.35 | 1,009.65 | 1,009.65 | -1.05% | 7,970 |
| May 15, 2026 | 1,084.85 | 1,084.85 | 1,008.00 | 1,020.40 | 1,020.40 | -6.09% | 14,588 |
| May 14, 2026 | 1,125.00 | 1,125.00 | 1,055.00 | 1,086.60 | 1,086.60 | -0.62% | 8,104 |