India Glycols Limited (BOM:500201)
India · Delayed Price · Currency is INR 1,014.55
+24.85 (2.51%)
At close: May 25, 2026
India Glycols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 1,049.85 | 1,114.50 | 1,049.85 | 1,093.35 | 1,093.35 | 4.14% | 12,466 |
| May 12, 2026 | 1,088.85 | 1,122.10 | 1,044.00 | 1,049.85 | 1,049.85 | -5.50% | 13,764 |
| May 11, 2026 | 1,101.45 | 1,139.95 | 1,096.70 | 1,110.90 | 1,110.90 | -3.62% | 10,130 |
| May 8, 2026 | 1,139.80 | 1,174.40 | 1,127.25 | 1,152.65 | 1,152.65 | 1.44% | 16,295 |
| May 7, 2026 | 1,091.70 | 1,146.55 | 1,091.70 | 1,136.25 | 1,136.25 | 3.83% | 10,389 |
| May 6, 2026 | 1,037.25 | 1,113.00 | 1,031.95 | 1,094.35 | 1,094.35 | 6.08% | 20,973 |
| May 5, 2026 | 1,038.85 | 1,052.70 | 1,023.00 | 1,031.65 | 1,031.65 | -0.65% | 5,075 |
| May 4, 2026 | 1,042.05 | 1,075.50 | 1,031.25 | 1,038.35 | 1,038.35 | -0.46% | 9,687 |
| Apr 30, 2026 | 1,031.30 | 1,056.75 | 1,014.15 | 1,043.20 | 1,043.20 | 1.15% | 17,274 |
| Apr 29, 2026 | 967.95 | 1,041.55 | 964.85 | 1,031.30 | 1,031.30 | 7.33% | 16,693 |
| Apr 28, 2026 | 965.00 | 977.35 | 955.50 | 960.85 | 960.85 | -0.71% | 2,588 |
| Apr 27, 2026 | 963.55 | 982.10 | 961.55 | 967.75 | 967.75 | 0.44% | 3,591 |
| Apr 24, 2026 | 971.00 | 982.20 | 951.00 | 963.50 | 963.50 | -0.99% | 2,560 |
| Apr 23, 2026 | 982.15 | 995.00 | 967.90 | 973.15 | 973.15 | -0.47% | 4,492 |
| Apr 22, 2026 | 968.30 | 987.45 | 967.35 | 977.70 | 977.70 | 1.71% | 8,018 |
| Apr 21, 2026 | 964.55 | 975.00 | 958.20 | 961.25 | 961.25 | -0.24% | 1,199 |
| Apr 20, 2026 | 975.65 | 990.20 | 953.45 | 963.60 | 963.60 | -1.24% | 3,766 |
| Apr 17, 2026 | 974.80 | 991.05 | 970.00 | 975.65 | 975.65 | 1.23% | 5,856 |
| Apr 16, 2026 | 948.45 | 967.70 | 930.00 | 963.80 | 963.80 | 2.94% | 4,719 |
| Apr 15, 2026 | 928.75 | 940.00 | 928.75 | 936.30 | 936.30 | 1.06% | 6,570 |
| Apr 13, 2026 | 910.00 | 941.95 | 900.80 | 926.50 | 926.50 | 0.42% | 7,188 |
| Apr 10, 2026 | 894.30 | 933.00 | 894.30 | 922.60 | 922.60 | 2.37% | 3,857 |
| Apr 9, 2026 | 915.40 | 920.00 | 897.30 | 901.20 | 901.20 | -1.67% | 3,637 |
| Apr 8, 2026 | 916.00 | 925.00 | 904.40 | 916.55 | 916.55 | 2.29% | 5,650 |
| Apr 7, 2026 | 903.00 | 909.55 | 891.25 | 896.00 | 896.00 | -0.58% | 4,680 |
| Apr 6, 2026 | 910.05 | 910.45 | 881.30 | 901.20 | 901.20 | 1.01% | 5,224 |
| Apr 2, 2026 | 865.00 | 905.65 | 852.65 | 892.20 | 892.20 | 1.13% | 11,112 |
| Apr 1, 2026 | 850.40 | 890.35 | 850.40 | 882.20 | 882.20 | 3.91% | 6,176 |
| Mar 30, 2026 | 869.05 | 883.00 | 841.50 | 849.00 | 849.00 | -4.24% | 15,132 |
| Mar 27, 2026 | 893.85 | 904.75 | 870.85 | 886.55 | 886.55 | -0.07% | 27,662 |
| Mar 25, 2026 | 849.35 | 909.00 | 849.35 | 887.20 | 887.20 | 4.57% | 6,189 |
| Mar 24, 2026 | 830.05 | 855.00 | 823.20 | 848.40 | 848.40 | 3.67% | 17,834 |
| Mar 23, 2026 | 872.10 | 875.40 | 812.00 | 818.40 | 818.40 | -5.70% | 14,083 |
| Mar 20, 2026 | 872.80 | 895.15 | 870.60 | 875.40 | 867.90 | 0.30% | 5,130 |
| Mar 19, 2026 | 875.60 | 904.75 | 861.80 | 872.75 | 865.27 | -0.48% | 18,045 |
| Mar 18, 2026 | 861.00 | 897.80 | 861.00 | 876.95 | 869.44 | 2.61% | 6,243 |
| Mar 17, 2026 | 853.90 | 865.75 | 850.10 | 854.65 | 847.33 | -0.27% | 1,833 |
| Mar 16, 2026 | 845.80 | 883.90 | 838.90 | 856.95 | 849.61 | 0.17% | 5,961 |
| Mar 13, 2026 | 877.15 | 877.15 | 849.80 | 855.50 | 848.17 | -2.47% | 1,896 |
| Mar 12, 2026 | 865.15 | 883.80 | 847.20 | 877.20 | 869.68 | 1.04% | 3,597 |
| Mar 11, 2026 | 872.65 | 886.15 | 864.00 | 868.20 | 860.76 | 0.70% | 4,174 |
| Mar 10, 2026 | 861.00 | 872.00 | 848.00 | 862.15 | 854.76 | 1.11% | 4,339 |