India Glycols Limited (BOM:500201)
India · Delayed Price · Currency is INR 297.25
-12.85 (-4.14%)
At close: Sep 28, 2026
India Glycols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 313.40 | 326.10 | 295.60 | 297.25 | 297.25 | -4.14% | 64,633 |
| Sep 25, 2026 | 315.00 | 321.00 | 297.65 | 310.10 | 310.10 | 0.40% | 209,224 |
| Sep 24, 2026 | 259.90 | 309.90 | 255.20 | 308.85 | 308.85 | 19.59% | 512,315 |
| Sep 23, 2026 | 254.20 | 262.30 | 253.10 | 258.25 | 258.25 | 1.59% | 34,343 |
| Sep 22, 2026 | 257.50 | 258.20 | 251.30 | 254.20 | 254.20 | -0.84% | 54,320 |
| Sep 21, 2026 | 264.25 | 267.60 | 251.95 | 256.35 | 256.35 | -2.90% | 38,980 |
| Sep 18, 2026 | 250.35 | 282.60 | 250.35 | 264.00 | 264.00 | 6.00% | 107,212 |
| Sep 17, 2026 | 249.00 | 268.75 | 245.50 | 249.05 | 249.05 | -6.71% | 105,980 |
| Sep 16, 2026 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | -4.98% | 4,854 |
| Sep 15, 2026 | 289.80 | 294.60 | 280.95 | 280.95 | 280.95 | -4.99% | 8,150 |
| Sep 11, 2026 | 310.40 | 310.40 | 295.70 | 295.70 | 295.70 | -5.00% | 13,422 |
| Sep 10, 2026 | 318.00 | 323.25 | 295.00 | 311.25 | 311.25 | 1.09% | 90,031 |
| Sep 9, 2026 | 298.00 | 307.90 | 297.00 | 307.90 | 307.90 | 5.00% | 48,528 |
| Sep 8, 2026 | 279.40 | 293.25 | 274.70 | 293.25 | 293.25 | 4.99% | 93,011 |
| Sep 7, 2026 | 279.30 | 279.30 | 270.00 | 279.30 | 279.30 | 5.00% | 132,550 |
| Sep 4, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 4.99% | 3,110 |
| Sep 3, 2026 | 253.35 | 253.35 | 253.35 | 253.35 | 253.35 | 4.99% | 9,709 |
| Sep 2, 2026 | 229.85 | 241.30 | 229.00 | 241.30 | 241.30 | -78.32% | 100,774 |
| Sep 1, 2026 | 1,148.90 | 1,173.00 | 1,097.60 | 1,112.90 | 1,112.90 | -3.07% | 24,309 |
| Aug 31, 2026 | 1,183.80 | 1,184.55 | 1,141.00 | 1,148.15 | 1,148.15 | -2.48% | 15,427 |
| Aug 28, 2026 | 1,202.85 | 1,203.45 | 1,168.50 | 1,177.35 | 1,177.35 | -2.03% | 10,506 |
| Aug 27, 2026 | 1,200.75 | 1,209.50 | 1,180.85 | 1,201.80 | 1,201.80 | 0.95% | 13,318 |
| Aug 26, 2026 | 1,175.95 | 1,208.10 | 1,161.00 | 1,190.45 | 1,190.45 | 1.84% | 13,073 |
| Aug 25, 2026 | 1,202.80 | 1,219.40 | 1,155.95 | 1,168.95 | 1,168.95 | -1.70% | 45,268 |
| Aug 24, 2026 | 1,165.90 | 1,197.35 | 1,135.80 | 1,189.20 | 1,189.20 | 3.90% | 27,245 |
| Aug 21, 2026 | 1,121.70 | 1,169.00 | 1,120.00 | 1,144.60 | 1,144.60 | 3.90% | 21,649 |
| Aug 20, 2026 | 1,122.15 | 1,140.50 | 1,096.10 | 1,101.65 | 1,101.65 | -0.38% | 4,927 |
| Aug 19, 2026 | 1,152.40 | 1,152.40 | 1,095.80 | 1,105.85 | 1,105.85 | -2.88% | 8,966 |
| Aug 18, 2026 | 1,059.35 | 1,163.25 | 1,059.35 | 1,138.60 | 1,138.60 | 6.26% | 118,772 |
| Aug 17, 2026 | 1,057.40 | 1,082.30 | 1,050.00 | 1,071.55 | 1,071.55 | 1.25% | 4,324 |
| Aug 14, 2026 | 1,056.05 | 1,071.50 | 1,047.50 | 1,058.35 | 1,058.35 | 0.36% | 3,695 |
| Aug 13, 2026 | 1,058.05 | 1,081.45 | 1,047.75 | 1,054.55 | 1,054.55 | 0.48% | 11,330 |
| Aug 12, 2026 | 1,080.00 | 1,081.30 | 1,044.85 | 1,049.55 | 1,049.55 | -2.13% | 3,898 |
| Aug 11, 2026 | 1,079.95 | 1,102.50 | 1,058.10 | 1,072.35 | 1,072.35 | -1.13% | 6,668 |
| Aug 10, 2026 | 1,136.30 | 1,144.00 | 1,051.30 | 1,084.60 | 1,084.60 | -5.21% | 22,019 |
| Aug 7, 2026 | 1,152.25 | 1,160.45 | 1,141.05 | 1,144.20 | 1,144.20 | -0.70% | 2,162 |
| Aug 6, 2026 | 1,155.00 | 1,162.40 | 1,148.75 | 1,152.25 | 1,152.25 | -0.24% | 1,864 |
| Aug 5, 2026 | 1,180.00 | 1,180.00 | 1,145.00 | 1,155.00 | 1,155.00 | -0.82% | 5,272 |
| Aug 4, 2026 | 1,139.10 | 1,184.35 | 1,139.10 | 1,164.50 | 1,164.50 | 1.60% | 10,024 |
| Aug 3, 2026 | 1,165.00 | 1,165.05 | 1,141.00 | 1,146.20 | 1,146.20 | 0.03% | 5,626 |
| Jul 31, 2026 | 1,124.00 | 1,160.00 | 1,124.00 | 1,145.85 | 1,145.85 | 1.42% | 5,764 |
| Jul 30, 2026 | 1,138.10 | 1,165.00 | 1,120.00 | 1,129.85 | 1,129.85 | -1.34% | 4,879 |
| Jul 29, 2026 | 1,150.00 | 1,159.45 | 1,140.75 | 1,145.20 | 1,145.20 | -0.24% | 5,682 |
| Jul 28, 2026 | 1,199.50 | 1,199.50 | 1,142.00 | 1,147.90 | 1,147.90 | -3.03% | 5,010 |
| Jul 27, 2026 | 1,163.20 | 1,198.50 | 1,161.05 | 1,183.75 | 1,183.75 | 2.21% | 10,487 |
| 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 |