India Glycols Limited (NSE:INDIAGLYCO)
India · Delayed Price · Currency is INR 821.50
-1.40 (-0.17%)
Sep 8, 2025, 3:30 PM IST
India Glycols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 850.50 | 855.00 | 819.95 | 822.90 | 822.90 | -3.09% | 104,522 |
| Sep 4, 2025 | 856.00 | 873.25 | 838.20 | 849.15 | 849.15 | -0.52% | 257,690 |
| Sep 3, 2025 | 828.00 | 860.45 | 825.80 | 853.60 | 853.60 | 3.45% | 357,241 |
| Sep 2, 2025 | 819.80 | 849.75 | 815.00 | 825.10 | 825.10 | 1.30% | 173,009 |
| Sep 1, 2025 | 818.00 | 822.55 | 810.75 | 814.50 | 814.50 | -0.22% | 68,894 |
| Aug 29, 2025 | 815.20 | 829.10 | 805.20 | 816.30 | 816.30 | 0.13% | 110,181 |
| Aug 28, 2025 | 819.90 | 833.60 | 806.30 | 815.20 | 815.20 | -0.12% | 149,174 |
| Aug 26, 2025 | 823.10 | 842.80 | 810.50 | 816.20 | 816.20 | -0.79% | 643,829 |
| Aug 25, 2025 | 849.00 | 852.30 | 817.10 | 822.70 | 822.70 | -3.65% | 122,292 |
| Aug 22, 2025 | 853.90 | 870.00 | 850.00 | 853.90 | 853.90 | -0.41% | 94,941 |
| Aug 21, 2025 | 866.40 | 887.90 | 855.00 | 857.40 | 857.40 | -0.91% | 207,602 |
| Aug 20, 2025 | 859.20 | 876.90 | 854.80 | 865.30 | 865.30 | 0.72% | 161,745 |
| Aug 19, 2025 | 893.40 | 895.00 | 855.00 | 859.10 | 859.10 | -3.84% | 205,385 |
| Aug 18, 2025 | 807.00 | 908.00 | 807.00 | 893.40 | 893.40 | 10.73% | 941,237 |
| Aug 14, 2025 | 845.60 | 855.80 | 797.00 | 806.80 | 806.80 | -4.53% | 202,271 |
| Aug 13, 2025 | 856.50 | 856.50 | 834.00 | 845.10 | 845.10 | -1.53% | 115,181 |
| Aug 12, 2025 | 909.00 | 909.00 | 846.20 | 858.20 | 858.20 | -5.61% | 283,717 |
| Aug 11, 2025 | 875.00 | 914.50 | 871.25 | 909.25 | 909.25 | 4.47% | 748,556 |
| Aug 8, 2025 | 895.00 | 912.50 | 866.30 | 870.35 | 870.35 | -1.55% | 723,768 |
| Aug 7, 2025 | 889.75 | 899.00 | 856.80 | 884.05 | 884.05 | -0.52% | 387,504 |
| Aug 6, 2025 | 909.50 | 917.50 | 885.50 | 888.70 | 888.70 | -1.83% | 366,288 |
| Aug 5, 2025 | 875.50 | 915.00 | 868.60 | 905.30 | 905.30 | 3.63% | 886,632 |
| Aug 4, 2025 | 833.35 | 878.50 | 832.55 | 873.55 | 873.55 | 4.83% | 541,960 |
| Aug 1, 2025 | 856.10 | 869.45 | 829.15 | 833.30 | 833.30 | -2.66% | 350,672 |
| Jul 31, 2025 | 850.00 | 873.25 | 840.30 | 856.10 | 856.10 | -0.85% | 300,972 |
| Jul 30, 2025 | 868.50 | 870.50 | 851.90 | 863.45 | 863.45 | -0.26% | 273,256 |
| Jul 29, 2025 | 837.50 | 876.65 | 831.15 | 865.70 | 865.70 | 3.71% | 523,708 |
| Jul 28, 2025 | 863.50 | 872.20 | 829.15 | 834.70 | 834.70 | -3.34% | 542,652 |
| Jul 25, 2025 | 875.00 | 886.75 | 859.25 | 863.55 | 863.55 | -1.62% | 349,608 |
| Jul 24, 2025 | 890.65 | 900.35 | 875.00 | 877.80 | 877.80 | -0.95% | 392,608 |
| Jul 23, 2025 | 893.50 | 907.50 | 874.55 | 886.20 | 886.20 | -0.99% | 605,848 |
| Jul 22, 2025 | 919.10 | 919.10 | 891.65 | 895.10 | 895.10 | -2.15% | 612,476 |
| Jul 21, 2025 | 959.75 | 961.30 | 908.00 | 914.75 | 914.75 | -4.76% | 1,009,328 |
| Jul 18, 2025 | 964.00 | 979.50 | 955.10 | 960.45 | 960.45 | -0.30% | 393,564 |
| Jul 17, 2025 | 1,003.90 | 1,009.05 | 913.35 | 963.30 | 963.30 | -3.66% | 1,905,588 |
| Jul 16, 2025 | 1,022.45 | 1,022.55 | 995.50 | 999.85 | 999.85 | -1.73% | 254,196 |
| Jul 15, 2025 | 1,019.00 | 1,027.75 | 1,010.50 | 1,017.50 | 1,017.50 | -0.02% | 257,012 |
| Jul 14, 2025 | 1,027.50 | 1,034.50 | 1,008.50 | 1,017.75 | 1,017.75 | -0.86% | 337,956 |
| Jul 11, 2025 | 1,028.25 | 1,039.50 | 1,012.50 | 1,026.60 | 1,026.60 | -0.79% | 94,038 |
| Jul 10, 2025 | 1,039.90 | 1,048.50 | 1,025.50 | 1,034.75 | 1,034.75 | -0.50% | 127,564 |
| Jul 9, 2025 | 1,010.00 | 1,066.50 | 1,010.00 | 1,040.00 | 1,040.00 | 3.23% | 474,830 |
| Jul 8, 2025 | 1,032.35 | 1,041.50 | 1,002.55 | 1,007.45 | 1,007.45 | -1.81% | 130,146 |
| Jul 7, 2025 | 1,054.10 | 1,054.10 | 1,020.00 | 1,026.00 | 1,026.00 | -2.83% | 134,718 |
| Jul 4, 2025 | 1,039.00 | 1,060.50 | 1,027.55 | 1,055.90 | 1,055.90 | 1.52% | 235,014 |
| Jul 3, 2025 | 1,052.50 | 1,057.90 | 1,035.60 | 1,040.05 | 1,040.05 | -0.82% | 117,470 |
| Jul 2, 2025 | 1,019.05 | 1,059.40 | 1,019.05 | 1,048.65 | 1,048.65 | 3.43% | 381,904 |
| Jul 1, 2025 | 1,033.90 | 1,042.40 | 1,006.55 | 1,013.90 | 1,013.90 | -1.71% | 226,780 |
| Jun 30, 2025 | 1,020.00 | 1,069.00 | 1,010.50 | 1,031.55 | 1,031.55 | 0.81% | 437,602 |
| Jun 27, 2025 | 1,026.50 | 1,034.00 | 996.50 | 1,023.30 | 1,023.30 | -0.19% | 295,120 |
| Jun 26, 2025 | 1,005.90 | 1,029.50 | 1,003.85 | 1,025.25 | 1,025.25 | 1.89% | 319,574 |