India Glycols Limited (NSE:INDIAGLYCO)
India · Delayed Price · Currency is INR 883.00
+34.05 (4.01%)
Apr 1, 2026, 3:30 PM IST
NSE:INDIAGLYCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 854.95 | 890.50 | 854.95 | 883.30 | 883.30 | 4.05% | 80,841 |
| Mar 30, 2026 | 882.00 | 883.80 | 840.60 | 848.95 | 848.95 | -4.06% | 172,268 |
| Mar 27, 2026 | 891.05 | 904.15 | 870.20 | 884.85 | 884.85 | -0.50% | 221,018 |
| Mar 25, 2026 | 860.95 | 909.50 | 852.75 | 889.30 | 889.30 | 4.80% | 192,417 |
| Mar 24, 2026 | 832.20 | 859.40 | 819.55 | 848.60 | 848.60 | 3.91% | 173,318 |
| Mar 23, 2026 | 876.25 | 876.25 | 811.00 | 816.65 | 816.65 | -6.80% | 143,386 |
| Mar 20, 2026 | 874.90 | 895.05 | 870.65 | 876.25 | 868.75 | 0.52% | 120,816 |
| Mar 19, 2026 | 877.95 | 906.20 | 862.00 | 871.75 | 864.29 | -0.63% | 143,398 |
| Mar 18, 2026 | 857.00 | 898.05 | 857.00 | 877.30 | 869.79 | 2.79% | 152,268 |
| Mar 17, 2026 | 856.00 | 868.00 | 849.60 | 853.50 | 846.19 | -0.51% | 61,549 |
| Mar 16, 2026 | 850.00 | 883.05 | 838.50 | 857.90 | 850.56 | 0.39% | 178,028 |
| Mar 13, 2026 | 884.70 | 884.70 | 850.00 | 854.60 | 847.29 | -2.91% | 88,126 |
| Mar 12, 2026 | 865.00 | 884.80 | 847.35 | 880.25 | 872.72 | 1.43% | 61,777 |
| Mar 11, 2026 | 864.15 | 888.60 | 863.60 | 867.80 | 860.37 | 0.42% | 54,719 |
| Mar 10, 2026 | 865.90 | 870.80 | 847.20 | 864.15 | 856.75 | 1.52% | 73,791 |
| Mar 9, 2026 | 820.55 | 858.55 | 811.80 | 851.25 | 843.96 | 0.72% | 125,090 |
| Mar 6, 2026 | 854.85 | 871.80 | 841.05 | 845.20 | 837.97 | -0.54% | 86,705 |
| Mar 5, 2026 | 857.00 | 884.00 | 833.20 | 849.80 | 842.53 | -0.68% | 173,644 |
| Mar 4, 2026 | 880.00 | 896.00 | 851.00 | 855.60 | 848.28 | -4.60% | 141,219 |
| Mar 2, 2026 | 942.80 | 942.80 | 890.00 | 896.85 | 889.17 | -6.77% | 143,327 |
| Feb 27, 2026 | 925.15 | 974.00 | 916.00 | 962.00 | 953.77 | 3.98% | 189,937 |
| Feb 26, 2026 | 928.50 | 936.85 | 912.05 | 925.15 | 917.23 | -0.36% | 47,498 |
| Feb 25, 2026 | 935.50 | 942.55 | 921.50 | 928.50 | 920.55 | -0.03% | 36,477 |
| Feb 24, 2026 | 937.10 | 938.00 | 921.80 | 928.80 | 920.85 | -1.18% | 37,967 |
| Feb 23, 2026 | 945.00 | 953.70 | 937.05 | 939.85 | 931.81 | -0.71% | 60,180 |
| Feb 20, 2026 | 941.15 | 950.00 | 931.40 | 946.60 | 938.50 | 0.58% | 52,866 |
| Feb 19, 2026 | 963.10 | 965.05 | 931.00 | 941.15 | 933.09 | -2.14% | 75,224 |
| Feb 18, 2026 | 964.00 | 972.00 | 953.00 | 961.75 | 953.52 | 0.18% | 63,021 |
| Feb 17, 2026 | 935.95 | 985.45 | 932.50 | 960.05 | 951.83 | 2.57% | 145,645 |
| Feb 16, 2026 | 950.00 | 954.80 | 932.50 | 935.95 | 927.94 | -1.64% | 42,088 |
| Feb 13, 2026 | 950.10 | 975.30 | 941.95 | 951.60 | 943.46 | -0.13% | 134,294 |
| Feb 12, 2026 | 956.10 | 964.00 | 950.10 | 952.80 | 944.64 | -1.50% | 57,811 |
| Feb 11, 2026 | 990.00 | 990.00 | 955.85 | 967.30 | 959.02 | -2.36% | 124,979 |
| Feb 10, 2026 | 968.00 | 1,003.65 | 968.00 | 990.65 | 982.17 | 2.68% | 217,203 |
| Feb 9, 2026 | 898.00 | 975.00 | 891.15 | 964.75 | 956.49 | 8.64% | 200,220 |
| Feb 6, 2026 | 885.00 | 894.00 | 863.20 | 888.05 | 880.45 | -0.56% | 90,364 |
| Feb 5, 2026 | 910.00 | 910.50 | 887.00 | 893.05 | 885.41 | -1.32% | 52,336 |
| Feb 4, 2026 | 869.90 | 910.05 | 864.75 | 905.00 | 897.25 | 3.38% | 84,713 |
| Feb 3, 2026 | 890.95 | 900.05 | 860.00 | 875.45 | 867.96 | 1.27% | 101,616 |
| Feb 2, 2026 | 885.00 | 885.00 | 841.50 | 864.50 | 857.10 | -2.19% | 83,684 |
| Feb 1, 2026 | 880.90 | 894.50 | 865.55 | 883.85 | 876.28 | 0.57% | 37,920 |
| Jan 30, 2026 | 855.00 | 895.60 | 837.40 | 878.80 | 871.28 | 2.23% | 151,852 |
| Jan 29, 2026 | 848.20 | 880.10 | 838.30 | 859.60 | 852.24 | 1.34% | 146,799 |
| Jan 28, 2026 | 813.00 | 855.40 | 811.50 | 848.20 | 840.94 | 4.88% | 158,352 |
| Jan 27, 2026 | 812.70 | 820.00 | 792.50 | 808.70 | 801.78 | -0.48% | 102,961 |
| Jan 23, 2026 | 850.20 | 856.20 | 805.20 | 812.60 | 805.64 | -4.23% | 117,579 |
| Jan 22, 2026 | 850.00 | 872.10 | 843.80 | 848.50 | 841.24 | 0.56% | 80,356 |
| Jan 21, 2026 | 871.10 | 879.90 | 829.10 | 843.80 | 836.58 | -3.23% | 364,976 |
| Jan 20, 2026 | 919.70 | 927.80 | 868.00 | 872.00 | 864.54 | -5.19% | 161,616 |
| Jan 19, 2026 | 931.50 | 933.60 | 901.00 | 919.70 | 911.83 | -1.69% | 181,215 |