India Glycols Limited (NSE:INDIAGLYCO)
India · Delayed Price · Currency is INR 1,740.70
-27.40 (-1.55%)
Aug 8, 2025, 3:29 PM IST
MoneyLion Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,790.00 | 1,825.00 | 1,732.60 | 1,740.70 | 1,740.70 | -1.55% | 180,503 |
| Aug 7, 2025 | 1,779.50 | 1,798.00 | 1,713.60 | 1,768.10 | 1,768.10 | -0.52% | 96,876 |
| Aug 6, 2025 | 1,819.00 | 1,835.00 | 1,771.00 | 1,777.40 | 1,777.40 | -1.83% | 91,572 |
| Aug 5, 2025 | 1,751.00 | 1,830.00 | 1,737.20 | 1,810.60 | 1,810.60 | 3.63% | 221,658 |
| Aug 4, 2025 | 1,666.70 | 1,757.00 | 1,665.10 | 1,747.10 | 1,747.10 | 4.83% | 135,490 |
| Aug 1, 2025 | 1,712.20 | 1,738.90 | 1,658.30 | 1,666.60 | 1,666.60 | -2.66% | 87,668 |
| Jul 31, 2025 | 1,700.00 | 1,746.50 | 1,680.60 | 1,712.20 | 1,712.20 | -0.85% | 75,243 |
| Jul 30, 2025 | 1,737.00 | 1,741.00 | 1,703.80 | 1,726.90 | 1,726.90 | -0.26% | 68,314 |
| Jul 29, 2025 | 1,675.00 | 1,753.30 | 1,662.30 | 1,731.40 | 1,731.40 | 3.71% | 130,927 |
| Jul 28, 2025 | 1,727.00 | 1,744.40 | 1,658.30 | 1,669.40 | 1,669.40 | -3.34% | 135,663 |
| Jul 25, 2025 | 1,750.00 | 1,773.50 | 1,718.50 | 1,727.10 | 1,727.10 | -1.62% | 87,402 |
| Jul 24, 2025 | 1,781.30 | 1,800.70 | 1,750.00 | 1,755.60 | 1,755.60 | -0.95% | 98,152 |
| Jul 23, 2025 | 1,787.00 | 1,815.00 | 1,749.10 | 1,772.40 | 1,772.40 | -0.99% | 151,462 |
| Jul 22, 2025 | 1,838.20 | 1,838.20 | 1,783.30 | 1,790.20 | 1,790.20 | -2.15% | 153,119 |
| Jul 21, 2025 | 1,919.50 | 1,922.60 | 1,816.00 | 1,829.50 | 1,829.50 | -4.76% | 252,332 |
| Jul 18, 2025 | 1,928.00 | 1,959.00 | 1,910.20 | 1,920.90 | 1,920.90 | -0.30% | 98,391 |
| Jul 17, 2025 | 2,007.80 | 2,018.10 | 1,826.70 | 1,926.60 | 1,926.60 | -3.66% | 476,397 |
| Jul 16, 2025 | 2,044.90 | 2,045.10 | 1,991.00 | 1,999.70 | 1,999.70 | -1.73% | 63,549 |
| Jul 15, 2025 | 2,038.00 | 2,055.50 | 2,021.00 | 2,035.00 | 2,035.00 | -0.02% | 64,253 |
| Jul 14, 2025 | 2,055.00 | 2,069.00 | 2,017.00 | 2,035.50 | 2,035.50 | -0.86% | 84,489 |
| Jul 11, 2025 | 2,056.50 | 2,079.00 | 2,025.00 | 2,053.20 | 2,053.20 | -0.79% | 47,019 |
| Jul 10, 2025 | 2,079.80 | 2,097.00 | 2,051.00 | 2,069.50 | 2,069.50 | -0.50% | 63,782 |
| Jul 9, 2025 | 2,020.00 | 2,133.00 | 2,020.00 | 2,080.00 | 2,080.00 | 3.23% | 237,415 |
| Jul 8, 2025 | 2,064.70 | 2,083.00 | 2,005.10 | 2,014.90 | 2,014.90 | -1.81% | 65,073 |
| Jul 7, 2025 | 2,108.20 | 2,108.20 | 2,040.00 | 2,052.00 | 2,052.00 | -2.83% | 67,359 |
| Jul 4, 2025 | 2,078.00 | 2,121.00 | 2,055.10 | 2,111.80 | 2,111.80 | 1.52% | 117,507 |
| Jul 3, 2025 | 2,105.00 | 2,115.80 | 2,071.20 | 2,080.10 | 2,080.10 | -0.82% | 58,735 |
| Jul 2, 2025 | 2,038.10 | 2,118.80 | 2,038.10 | 2,097.30 | 2,097.30 | 3.43% | 190,952 |
| Jul 1, 2025 | 2,067.80 | 2,084.80 | 2,013.10 | 2,027.80 | 2,027.80 | -1.71% | 113,390 |
| Jun 30, 2025 | 2,040.00 | 2,138.00 | 2,021.00 | 2,063.10 | 2,063.10 | 0.81% | 218,801 |
| Jun 27, 2025 | 2,053.00 | 2,068.00 | 1,993.00 | 2,046.60 | 2,046.60 | -0.19% | 147,560 |
| Jun 26, 2025 | 2,011.80 | 2,059.00 | 2,007.70 | 2,050.50 | 2,050.50 | 1.89% | 159,787 |
| Jun 25, 2025 | 1,971.40 | 2,027.00 | 1,956.90 | 2,012.50 | 2,012.50 | 2.33% | 462,076 |
| Jun 24, 2025 | 1,865.00 | 1,982.00 | 1,850.00 | 1,966.60 | 1,966.60 | 6.33% | 365,140 |
| Jun 23, 2025 | 1,826.00 | 1,854.00 | 1,806.30 | 1,849.60 | 1,849.60 | 1.09% | 70,590 |
| Jun 20, 2025 | 1,812.80 | 1,867.20 | 1,801.20 | 1,829.70 | 1,829.70 | 0.81% | 80,844 |
| Jun 19, 2025 | 1,888.00 | 1,920.00 | 1,786.50 | 1,815.00 | 1,815.00 | -3.92% | 142,152 |
| Jun 18, 2025 | 1,901.00 | 1,920.00 | 1,874.80 | 1,889.00 | 1,889.00 | -0.66% | 60,845 |
| Jun 17, 2025 | 1,908.00 | 1,925.40 | 1,890.00 | 1,901.50 | 1,901.50 | -0.36% | 65,506 |
| Jun 16, 2025 | 1,884.20 | 1,927.00 | 1,850.40 | 1,908.40 | 1,908.40 | 1.00% | 163,427 |
| Jun 13, 2025 | 1,752.00 | 1,910.00 | 1,752.00 | 1,889.50 | 1,889.50 | 4.59% | 202,612 |
| Jun 12, 2025 | 1,837.70 | 1,863.40 | 1,801.60 | 1,806.50 | 1,806.50 | -1.26% | 75,325 |
| Jun 11, 2025 | 1,865.00 | 1,899.90 | 1,820.00 | 1,829.60 | 1,829.60 | -2.18% | 113,036 |
| Jun 10, 2025 | 1,905.60 | 1,908.10 | 1,851.00 | 1,870.40 | 1,870.40 | -1.24% | 128,990 |
| Jun 9, 2025 | 1,855.00 | 1,908.00 | 1,851.00 | 1,893.90 | 1,893.90 | 2.14% | 124,982 |
| Jun 6, 2025 | 1,879.20 | 1,879.20 | 1,830.00 | 1,854.30 | 1,854.30 | -1.33% | 121,389 |
| Jun 5, 2025 | 1,917.00 | 1,938.00 | 1,870.80 | 1,879.20 | 1,879.20 | -1.53% | 120,330 |
| Jun 4, 2025 | 1,916.00 | 1,925.00 | 1,881.00 | 1,908.40 | 1,908.40 | -0.36% | 68,841 |
| Jun 3, 2025 | 1,913.00 | 1,939.00 | 1,894.30 | 1,915.20 | 1,915.20 | 0.38% | 108,859 |
| Jun 2, 2025 | 1,899.00 | 1,929.90 | 1,868.40 | 1,907.90 | 1,907.90 | 0.81% | 205,868 |