India Glycols Limited (NSE:INDIAGLYCO)
India · Delayed Price · Currency is INR 1,140.00
-13.95 (-1.21%)
Jul 22, 2026, 3:29 PM IST
NSE:INDIAGLYCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1,162.25 | 1,162.25 | 1,130.00 | 1,140.55 | 1,140.55 | -1.16% | 86,465 |
| Jul 21, 2026 | 1,149.00 | 1,175.20 | 1,148.10 | 1,153.95 | 1,153.95 | 0.94% | 116,333 |
| Jul 20, 2026 | 1,175.00 | 1,193.00 | 1,136.00 | 1,143.20 | 1,143.20 | -1.39% | 224,297 |
| Jul 17, 2026 | 1,165.05 | 1,189.90 | 1,132.00 | 1,159.30 | 1,159.30 | 0.24% | 449,815 |
| Jul 16, 2026 | 1,140.00 | 1,169.75 | 1,129.95 | 1,156.55 | 1,156.55 | 1.69% | 210,345 |
| Jul 15, 2026 | 1,110.00 | 1,170.40 | 1,100.00 | 1,137.35 | 1,137.35 | 3.15% | 708,863 |
| Jul 14, 2026 | 1,090.00 | 1,116.55 | 1,071.00 | 1,102.65 | 1,102.65 | 1.33% | 269,893 |
| Jul 13, 2026 | 1,068.20 | 1,100.00 | 1,060.10 | 1,088.20 | 1,088.20 | 1.92% | 177,188 |
| Jul 10, 2026 | 1,056.95 | 1,076.05 | 1,042.60 | 1,067.75 | 1,067.75 | 2.40% | 118,841 |
| Jul 9, 2026 | 1,037.95 | 1,077.70 | 1,035.35 | 1,042.70 | 1,042.70 | 0.46% | 138,238 |
| Jul 8, 2026 | 1,064.00 | 1,074.95 | 1,031.00 | 1,037.95 | 1,037.95 | -3.72% | 111,559 |
| Jul 7, 2026 | 1,085.00 | 1,087.95 | 1,062.00 | 1,078.00 | 1,078.00 | 0.47% | 98,542 |
| Jul 6, 2026 | 1,095.00 | 1,110.45 | 1,056.10 | 1,073.00 | 1,073.00 | -0.26% | 212,024 |
| Jul 3, 2026 | 1,076.00 | 1,082.00 | 1,015.00 | 1,075.75 | 1,075.75 | 0.04% | 377,415 |
| Jul 2, 2026 | 1,039.70 | 1,083.55 | 1,022.45 | 1,075.35 | 1,075.35 | 4.58% | 383,293 |
| Jul 1, 2026 | 997.00 | 1,040.45 | 987.15 | 1,028.30 | 1,028.30 | 4.25% | 273,548 |
| Jun 30, 2026 | 989.00 | 1,002.00 | 980.00 | 986.35 | 986.35 | 0.61% | 75,394 |
| Jun 29, 2026 | 962.00 | 1,002.00 | 950.65 | 980.40 | 980.40 | 2.61% | 155,434 |
| Jun 25, 2026 | 951.00 | 960.00 | 943.70 | 955.45 | 955.45 | 0.46% | 49,870 |
| Jun 24, 2026 | 935.20 | 955.00 | 915.00 | 951.05 | 951.05 | 1.75% | 66,338 |
| Jun 23, 2026 | 972.90 | 972.90 | 930.30 | 934.65 | 934.65 | -2.23% | 50,192 |
| Jun 22, 2026 | 957.75 | 974.40 | 951.65 | 956.00 | 956.00 | -0.18% | 50,869 |
| Jun 19, 2026 | 963.70 | 970.90 | 951.80 | 957.75 | 957.75 | -0.62% | 47,819 |
| Jun 18, 2026 | 972.30 | 977.00 | 958.20 | 963.70 | 963.70 | 0.11% | 48,399 |
| Jun 17, 2026 | 974.40 | 981.90 | 959.45 | 962.65 | 962.65 | -1.21% | 74,057 |
| Jun 16, 2026 | 980.00 | 989.00 | 963.75 | 974.40 | 974.40 | -0.46% | 66,586 |
| Jun 15, 2026 | 1,010.00 | 1,013.80 | 974.10 | 978.90 | 978.90 | -0.79% | 94,438 |
| Jun 12, 2026 | 960.00 | 991.00 | 950.10 | 986.65 | 986.65 | 4.44% | 70,149 |
| Jun 11, 2026 | 960.00 | 963.90 | 940.50 | 944.70 | 944.70 | -1.74% | 44,665 |
| Jun 10, 2026 | 976.00 | 992.00 | 949.90 | 961.40 | 961.40 | -1.70% | 70,164 |
| Jun 9, 2026 | 990.00 | 992.30 | 975.05 | 978.05 | 978.05 | 0.02% | 43,454 |
| Jun 8, 2026 | 964.90 | 984.00 | 963.35 | 977.85 | 977.85 | -0.06% | 39,388 |
| Jun 5, 2026 | 985.90 | 992.85 | 976.00 | 978.40 | 978.40 | -0.49% | 63,513 |
| Jun 4, 2026 | 975.00 | 995.00 | 975.00 | 983.25 | 983.25 | -0.33% | 46,404 |
| Jun 3, 2026 | 980.00 | 1,004.75 | 973.10 | 986.50 | 986.50 | 0.50% | 55,774 |
| Jun 2, 2026 | 981.20 | 994.40 | 964.20 | 981.55 | 981.55 | -1.47% | 72,667 |
| Jun 1, 2026 | 985.00 | 1,012.00 | 972.50 | 996.15 | 996.15 | 2.17% | 85,095 |
| May 29, 2026 | 1,007.00 | 1,007.00 | 966.20 | 975.00 | 975.00 | -2.58% | 92,597 |
| May 27, 2026 | 1,006.00 | 1,009.10 | 994.10 | 1,000.80 | 1,000.80 | -0.65% | 39,378 |
| May 26, 2026 | 1,013.40 | 1,018.60 | 1,001.30 | 1,007.30 | 1,007.30 | -0.40% | 43,974 |
| May 25, 2026 | 1,000.00 | 1,019.00 | 991.20 | 1,011.30 | 1,011.30 | 2.34% | 45,088 |
| May 22, 2026 | 1,008.20 | 1,008.20 | 982.20 | 988.20 | 988.20 | -0.90% | 70,420 |
| May 21, 2026 | 1,002.00 | 1,038.30 | 991.00 | 997.20 | 997.20 | 0.40% | 96,191 |
| May 20, 2026 | 998.20 | 1,003.80 | 985.10 | 993.20 | 993.20 | -0.50% | 49,585 |
| May 19, 2026 | 1,010.00 | 1,018.00 | 994.50 | 998.20 | 998.20 | -1.04% | 60,590 |
| May 18, 2026 | 1,001.80 | 1,012.70 | 965.00 | 1,008.70 | 1,008.70 | -1.04% | 158,688 |
| May 15, 2026 | 1,065.00 | 1,065.00 | 1,007.00 | 1,019.30 | 1,019.30 | -5.99% | 207,341 |
| May 14, 2026 | 1,110.00 | 1,126.80 | 1,054.00 | 1,084.30 | 1,084.30 | -1.21% | 203,091 |
| May 13, 2026 | 1,050.00 | 1,113.80 | 1,050.00 | 1,097.60 | 1,097.60 | 4.38% | 227,602 |
| May 12, 2026 | 1,102.00 | 1,125.00 | 1,042.30 | 1,051.50 | 1,051.50 | -5.34% | 219,753 |