India Glycols Limited (NSE:INDIAGLYCO)
India · Delayed Price · Currency is INR 1,146.00
+53.10 (4.86%)
May 7, 2026, 3:29 PM IST
NSE:INDIAGLYCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,035.10 | 1,113.10 | 1,031.70 | 1,092.90 | 1,092.90 | 5.75% | 486,691 |
| May 5, 2026 | 1,037.80 | 1,052.00 | 1,021.70 | 1,033.50 | 1,033.50 | -0.42% | 127,814 |
| May 4, 2026 | 1,044.10 | 1,077.00 | 1,031.00 | 1,037.90 | 1,037.90 | -0.40% | 184,097 |
| Apr 30, 2026 | 1,038.90 | 1,058.50 | 1,013.70 | 1,042.05 | 1,042.05 | 1.09% | 379,076 |
| Apr 29, 2026 | 963.00 | 1,039.00 | 962.15 | 1,030.80 | 1,030.80 | 7.19% | 488,225 |
| Apr 28, 2026 | 971.00 | 977.00 | 955.30 | 961.70 | 961.70 | -0.86% | 82,087 |
| Apr 27, 2026 | 963.00 | 983.40 | 956.30 | 970.05 | 970.05 | 0.71% | 71,414 |
| Apr 24, 2026 | 979.00 | 981.30 | 950.10 | 963.25 | 963.25 | -0.86% | 68,992 |
| Apr 23, 2026 | 982.00 | 995.00 | 966.00 | 971.65 | 971.65 | -0.55% | 131,799 |
| Apr 22, 2026 | 961.85 | 987.00 | 961.85 | 977.05 | 977.05 | 1.58% | 118,018 |
| Apr 21, 2026 | 965.00 | 975.95 | 958.00 | 961.85 | 961.85 | 0.30% | 49,243 |
| Apr 20, 2026 | 981.00 | 989.90 | 951.30 | 959.00 | 959.00 | -1.55% | 85,752 |
| Apr 17, 2026 | 970.00 | 993.75 | 965.00 | 974.10 | 974.10 | 1.02% | 171,618 |
| Apr 16, 2026 | 945.00 | 968.85 | 930.00 | 964.25 | 964.25 | 3.03% | 169,507 |
| Apr 15, 2026 | 932.00 | 942.00 | 930.10 | 935.85 | 935.85 | 1.21% | 68,498 |
| Apr 13, 2026 | 912.00 | 943.40 | 901.90 | 924.65 | 924.65 | -0.16% | 132,605 |
| Apr 10, 2026 | 903.00 | 934.00 | 903.00 | 926.15 | 926.15 | 2.71% | 105,989 |
| Apr 9, 2026 | 915.95 | 920.00 | 897.40 | 901.70 | 901.70 | -1.48% | 82,088 |
| Apr 8, 2026 | 929.00 | 930.00 | 904.25 | 915.25 | 915.25 | 2.19% | 137,946 |
| Apr 7, 2026 | 903.00 | 910.00 | 892.20 | 895.65 | 895.65 | -0.74% | 115,005 |
| Apr 6, 2026 | 905.00 | 916.75 | 880.65 | 902.30 | 902.30 | 0.87% | 126,685 |
| Apr 2, 2026 | 861.00 | 905.00 | 850.65 | 894.55 | 894.55 | 1.27% | 143,213 |
| 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 |