India Glycols Limited (NSE:INDIAGLYCO)
India · Delayed Price · Currency is INR 957.75
-5.95 (-0.62%)
Jun 19, 2026, 3:29 PM IST
NSE:INDIAGLYCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 963.70 | 970.90 | 958.25 | 961.00 | - | -0.28% | 26,745 |
| 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 |
| May 11, 2026 | 1,135.00 | 1,142.00 | 1,075.80 | 1,110.80 | 1,110.80 | -3.44% | 91,640 |
| May 8, 2026 | 1,145.00 | 1,175.20 | 1,127.00 | 1,150.40 | 1,150.40 | 0.89% | 309,332 |
| May 7, 2026 | 1,095.00 | 1,147.80 | 1,091.20 | 1,140.30 | 1,140.30 | 4.34% | 296,100 |
| 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 |