India Glycols Limited (NSE:INDIAGLYCO)
India · Delayed Price · Currency is INR 950.25
-11.50 (-1.20%)
Feb 19, 2026, 12:39 PM IST
India Glycols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 963.10 | 965.05 | 947.00 | 947.85 | - | -1.45% | 32,110 |
| Feb 18, 2026 | 964.00 | 972.00 | 953.00 | 961.75 | 961.75 | 0.18% | 63,021 |
| Feb 17, 2026 | 935.95 | 985.45 | 932.50 | 960.05 | 960.05 | 2.57% | 145,645 |
| Feb 16, 2026 | 950.00 | 954.80 | 932.50 | 935.95 | 935.95 | -1.64% | 42,088 |
| Feb 13, 2026 | 950.10 | 975.30 | 941.95 | 951.60 | 951.60 | -0.13% | 134,294 |
| Feb 12, 2026 | 956.10 | 964.00 | 950.10 | 952.80 | 952.80 | -1.50% | 57,811 |
| Feb 11, 2026 | 990.00 | 990.00 | 955.85 | 967.30 | 967.30 | -2.36% | 124,979 |
| Feb 10, 2026 | 968.00 | 1,003.65 | 968.00 | 990.65 | 990.65 | 2.68% | 217,203 |
| Feb 9, 2026 | 898.00 | 975.00 | 891.15 | 964.75 | 964.75 | 8.64% | 200,220 |
| Feb 6, 2026 | 885.00 | 894.00 | 863.20 | 888.05 | 888.05 | -0.56% | 90,364 |
| Feb 5, 2026 | 910.00 | 910.50 | 887.00 | 893.05 | 893.05 | -1.32% | 52,336 |
| Feb 4, 2026 | 869.90 | 910.05 | 864.75 | 905.00 | 905.00 | 3.38% | 84,713 |
| Feb 3, 2026 | 890.95 | 900.05 | 860.00 | 875.45 | 875.45 | 1.27% | 101,616 |
| Feb 2, 2026 | 885.00 | 885.00 | 841.50 | 864.50 | 864.50 | -2.19% | 83,684 |
| Feb 1, 2026 | 880.90 | 894.50 | 865.55 | 883.85 | 883.85 | 0.57% | 37,920 |
| Jan 30, 2026 | 855.00 | 895.60 | 837.40 | 878.80 | 878.80 | 2.23% | 151,852 |
| Jan 29, 2026 | 848.20 | 880.10 | 838.30 | 859.60 | 859.60 | 1.34% | 146,799 |
| Jan 28, 2026 | 813.00 | 855.40 | 811.50 | 848.20 | 848.20 | 4.88% | 158,352 |
| Jan 27, 2026 | 812.70 | 820.00 | 792.50 | 808.70 | 808.70 | -0.48% | 102,961 |
| Jan 23, 2026 | 850.20 | 856.20 | 805.20 | 812.60 | 812.60 | -4.23% | 117,579 |
| Jan 22, 2026 | 850.00 | 872.10 | 843.80 | 848.50 | 848.50 | 0.56% | 80,356 |
| Jan 21, 2026 | 871.10 | 879.90 | 829.10 | 843.80 | 843.80 | -3.23% | 364,976 |
| Jan 20, 2026 | 919.70 | 927.80 | 868.00 | 872.00 | 872.00 | -5.19% | 161,616 |
| Jan 19, 2026 | 931.50 | 933.60 | 901.00 | 919.70 | 919.70 | -1.69% | 181,215 |
| Jan 16, 2026 | 960.00 | 968.40 | 931.80 | 935.50 | 935.50 | -2.49% | 71,264 |
| Jan 14, 2026 | 964.90 | 970.00 | 954.50 | 959.40 | 959.40 | -0.37% | 61,210 |
| Jan 13, 2026 | 963.90 | 989.90 | 957.00 | 963.00 | 963.00 | -0.06% | 106,600 |
| Jan 12, 2026 | 941.00 | 980.00 | 933.00 | 963.60 | 963.60 | 1.06% | 144,482 |
| Jan 9, 2026 | 988.30 | 990.00 | 946.50 | 953.50 | 953.50 | -3.10% | 104,102 |
| Jan 8, 2026 | 998.00 | 1,003.50 | 975.90 | 984.00 | 984.00 | -1.77% | 79,184 |
| Jan 7, 2026 | 1,001.00 | 1,022.00 | 996.80 | 1,001.70 | 1,001.70 | 0.14% | 58,922 |
| Jan 6, 2026 | 1,007.70 | 1,009.50 | 985.20 | 1,000.30 | 1,000.30 | -0.67% | 76,782 |
| Jan 5, 2026 | 1,006.10 | 1,020.00 | 999.50 | 1,007.00 | 1,007.00 | 0.09% | 127,755 |
| Jan 2, 2026 | 1,014.00 | 1,032.50 | 981.30 | 1,006.10 | 1,006.10 | -0.32% | 172,443 |
| Jan 1, 2026 | 1,019.00 | 1,025.00 | 999.50 | 1,009.30 | 1,009.30 | -0.68% | 88,188 |
| Dec 31, 2025 | 1,006.00 | 1,033.40 | 999.60 | 1,016.20 | 1,016.20 | 0.93% | 121,869 |
| Dec 30, 2025 | 1,010.90 | 1,014.00 | 998.10 | 1,006.80 | 1,006.80 | -0.39% | 88,842 |
| Dec 29, 2025 | 1,022.00 | 1,026.40 | 997.50 | 1,010.70 | 1,010.70 | -1.63% | 140,631 |
| Dec 26, 2025 | 1,051.00 | 1,051.20 | 1,021.40 | 1,027.40 | 1,027.40 | -2.27% | 85,959 |
| Dec 24, 2025 | 1,065.00 | 1,074.00 | 1,045.00 | 1,051.30 | 1,051.30 | -1.72% | 55,293 |
| Dec 23, 2025 | 1,071.00 | 1,075.90 | 1,061.80 | 1,069.70 | 1,069.70 | -0.07% | 46,833 |
| Dec 22, 2025 | 1,064.00 | 1,083.60 | 1,059.90 | 1,070.40 | 1,070.40 | 0.46% | 51,190 |
| Dec 19, 2025 | 1,036.10 | 1,070.00 | 1,035.00 | 1,065.50 | 1,065.50 | 2.54% | 57,539 |
| Dec 18, 2025 | 1,055.30 | 1,058.00 | 1,036.40 | 1,039.10 | 1,039.10 | -2.05% | 74,584 |
| Dec 17, 2025 | 1,070.00 | 1,072.00 | 1,055.00 | 1,060.90 | 1,060.90 | -0.74% | 75,245 |
| Dec 16, 2025 | 1,067.00 | 1,083.50 | 1,061.50 | 1,068.80 | 1,068.80 | 0.09% | 73,255 |
| Dec 15, 2025 | 1,064.10 | 1,078.70 | 1,060.00 | 1,067.80 | 1,067.80 | 0.01% | 64,316 |
| Dec 12, 2025 | 1,080.00 | 1,089.50 | 1,056.90 | 1,067.70 | 1,067.70 | -0.87% | 88,165 |
| Dec 11, 2025 | 1,060.00 | 1,087.00 | 1,053.00 | 1,077.10 | 1,077.10 | 1.58% | 109,725 |
| Dec 10, 2025 | 1,052.00 | 1,075.00 | 1,035.60 | 1,060.30 | 1,060.30 | 0.36% | 104,314 |