India Glycols Limited (NSE:INDIAGLYCO)
India · Delayed Price · Currency is INR 308.65
+0.30 (0.10%)
Nov 11, 2026, 1:55 PM IST
NSE:INDIAGLYCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 311.85 | 317.75 | 308.30 | 308.65 | 308.65 | 0.10% | 314,480 |
| Nov 9, 2026 | 313.80 | 314.70 | 304.10 | 308.35 | 308.35 | -2.39% | 315,429 |
| Nov 8, 2026 | 297.10 | 324.90 | 295.00 | 315.90 | 315.90 | 7.25% | 450,759 |
| Nov 6, 2026 | 307.10 | 308.55 | 289.65 | 294.55 | 294.55 | -5.34% | 718,605 |
| Nov 5, 2026 | 312.40 | 319.50 | 310.20 | 311.15 | 311.15 | 0.63% | 436,043 |
| Nov 4, 2026 | 320.10 | 321.90 | 304.00 | 309.20 | 309.20 | -4.49% | 697,978 |
| Nov 3, 2026 | 324.85 | 335.00 | 321.05 | 323.75 | 323.75 | -0.49% | 479,952 |
| Nov 2, 2026 | 327.90 | 337.45 | 322.15 | 325.35 | 325.35 | -1.91% | 451,100 |
| Oct 30, 2026 | 330.60 | 353.80 | 323.00 | 331.70 | 331.70 | 0.42% | 2,262,367 |
| Oct 29, 2026 | 330.00 | 335.50 | 323.50 | 330.30 | 330.30 | -0.35% | 361,278 |
| Oct 28, 2026 | 324.00 | 339.50 | 320.00 | 331.45 | 331.45 | -0.18% | 1,177,960 |
| Oct 27, 2026 | 284.90 | 337.80 | 284.80 | 332.05 | 332.05 | 16.12% | 7,093,770 |
| Oct 26, 2026 | 286.20 | 294.00 | 281.60 | 285.95 | 285.95 | -0.52% | 275,212 |
| Oct 23, 2026 | 298.05 | 298.05 | 278.55 | 287.45 | 287.45 | -2.89% | 396,439 |
| Oct 22, 2026 | 303.50 | 308.35 | 294.10 | 296.00 | 296.00 | -2.55% | 384,581 |
| Oct 21, 2026 | 322.00 | 323.50 | 299.90 | 303.75 | 303.75 | -4.87% | 555,593 |
| Oct 19, 2026 | 332.00 | 333.55 | 315.60 | 319.30 | 319.30 | -3.81% | 439,248 |
| Oct 16, 2026 | 328.50 | 343.20 | 324.65 | 331.95 | 331.95 | 1.03% | 689,568 |
| Oct 15, 2026 | 349.65 | 350.80 | 325.15 | 328.55 | 328.55 | -6.09% | 654,036 |
| Oct 14, 2026 | 353.90 | 365.80 | 345.00 | 349.85 | 349.85 | -0.72% | 2,807,356 |
| Oct 13, 2026 | 323.00 | 364.00 | 310.75 | 352.40 | 352.40 | 10.19% | 17,135,803 |
| Oct 12, 2026 | 333.90 | 336.00 | 318.10 | 319.80 | 319.80 | -2.97% | 521,367 |
| Oct 9, 2026 | 359.00 | 360.00 | 327.00 | 329.60 | 329.60 | -7.65% | 1,266,097 |
| Oct 8, 2026 | 399.00 | 399.00 | 351.80 | 356.90 | 356.90 | -6.74% | 2,966,275 |
| Oct 7, 2026 | 324.90 | 382.70 | 321.10 | 382.70 | 382.70 | 19.99% | 9,155,076 |
| Oct 6, 2026 | 305.00 | 324.75 | 303.05 | 318.95 | 318.95 | 5.14% | 613,990 |
| Oct 5, 2026 | 300.00 | 307.80 | 296.05 | 303.35 | 303.35 | 1.52% | 285,941 |
| Oct 1, 2026 | 306.80 | 306.80 | 290.00 | 298.80 | 298.80 | -2.80% | 273,493 |
| Sep 30, 2026 | 307.00 | 314.30 | 304.10 | 307.40 | 307.40 | 0.95% | 321,153 |
| Sep 29, 2026 | 301.50 | 307.70 | 292.60 | 304.50 | 304.50 | 2.35% | 501,115 |
| Sep 28, 2026 | 309.00 | 326.00 | 295.00 | 297.50 | 297.50 | -4.00% | 1,152,620 |
| Sep 25, 2026 | 314.40 | 322.80 | 297.30 | 309.90 | 309.90 | 1.27% | 2,054,007 |
| Sep 24, 2026 | 256.90 | 309.20 | 255.40 | 306.00 | 306.00 | 18.74% | 4,841,031 |
| Sep 23, 2026 | 255.60 | 262.70 | 253.00 | 257.70 | 257.70 | 1.62% | 615,316 |
| Sep 22, 2026 | 257.80 | 258.50 | 252.00 | 253.60 | 253.60 | -0.86% | 284,894 |
| Sep 21, 2026 | 266.00 | 269.40 | 252.00 | 255.80 | 255.80 | -3.00% | 512,474 |
| Sep 18, 2026 | 250.10 | 282.00 | 250.10 | 263.70 | 263.70 | 6.03% | 1,678,037 |
| Sep 17, 2026 | 255.40 | 268.90 | 245.00 | 248.70 | 248.70 | -6.57% | 924,594 |
| Sep 16, 2026 | 266.20 | 266.20 | 266.20 | 266.20 | 266.20 | -5.00% | 39,549 |
| Sep 15, 2026 | 290.00 | 291.80 | 280.20 | 280.20 | 280.20 | -4.98% | 52,712 |
| Sep 11, 2026 | 310.00 | 310.00 | 294.90 | 294.90 | 294.90 | -4.99% | 164,145 |
| Sep 10, 2026 | 316.30 | 316.30 | 291.00 | 310.40 | 310.40 | 3.02% | 395,575 |
| Sep 9, 2026 | 301.30 | 301.30 | 300.00 | 301.30 | 301.30 | 4.98% | 101,181 |
| Sep 8, 2026 | 274.70 | 287.00 | 274.70 | 287.00 | 287.00 | 4.97% | 168,877 |
| Sep 7, 2026 | 273.40 | 273.40 | 272.00 | 273.40 | 273.40 | 4.99% | 225,992 |
| Sep 4, 2026 | 260.40 | 260.40 | 260.40 | 260.40 | 260.40 | 5.00% | 21,597 |
| Sep 3, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | 5.00% | 6,436 |
| Sep 2, 2026 | 225.00 | 236.20 | 217.00 | 236.20 | 236.20 | -78.75% | 115,189 |
| Sep 1, 2026 | 1,149.80 | 1,173.70 | 1,097.50 | 1,111.70 | 1,111.70 | -3.10% | 880,527 |
| Aug 31, 2026 | 1,180.00 | 1,184.20 | 1,141.10 | 1,147.30 | 1,147.30 | -2.63% | 513,156 |