India Glycols Limited (NSE:INDIAGLYCO)
India · Delayed Price · Currency is INR 303.20
+45.50 (17.66%)
Sep 24, 2026, 1:50 PM IST
NSE:INDIAGLYCO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 256.90 | 309.20 | 255.40 | 307.70 | - | 19.40% | 4,032,830 |
| 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 |
| Aug 28, 2026 | 1,195.00 | 1,204.50 | 1,168.00 | 1,178.30 | 1,178.30 | -2.08% | 229,423 |
| Aug 27, 2026 | 1,190.00 | 1,210.00 | 1,182.20 | 1,203.30 | 1,203.30 | 1.08% | 304,427 |
| Aug 26, 2026 | 1,172.10 | 1,207.90 | 1,161.00 | 1,190.50 | 1,190.50 | 1.71% | 290,916 |
| Aug 25, 2026 | 1,200.00 | 1,219.00 | 1,166.00 | 1,170.50 | 1,170.50 | -1.75% | 528,480 |
| Aug 24, 2026 | 1,155.00 | 1,198.70 | 1,137.00 | 1,191.30 | 1,191.30 | 3.91% | 540,428 |
| Aug 21, 2026 | 1,107.00 | 1,169.80 | 1,105.00 | 1,146.50 | 1,146.50 | 4.05% | 538,388 |
| Aug 20, 2026 | 1,108.40 | 1,140.00 | 1,096.00 | 1,101.90 | 1,101.90 | -0.40% | 137,213 |
| Aug 19, 2026 | 1,144.70 | 1,145.00 | 1,095.20 | 1,106.30 | 1,106.30 | -2.89% | 182,200 |
| Aug 18, 2026 | 1,070.90 | 1,164.30 | 1,070.90 | 1,139.20 | 1,139.20 | 6.38% | 2,053,627 |
| Aug 17, 2026 | 1,069.00 | 1,083.00 | 1,050.00 | 1,070.90 | 1,070.90 | 0.92% | 138,254 |
| Aug 14, 2026 | 1,060.00 | 1,070.90 | 1,045.90 | 1,061.10 | 1,061.10 | 0.45% | 84,957 |
| Aug 13, 2026 | 1,059.90 | 1,081.50 | 1,048.00 | 1,056.30 | 1,056.30 | 0.66% | 237,961 |
| Aug 12, 2026 | 1,077.00 | 1,085.00 | 1,044.00 | 1,049.40 | 1,049.40 | -2.21% | 103,709 |
| Aug 11, 2026 | 1,077.60 | 1,102.10 | 1,056.10 | 1,073.10 | 1,073.10 | -1.08% | 164,611 |
| Aug 10, 2026 | 1,147.00 | 1,148.60 | 1,050.10 | 1,084.80 | 1,084.80 | -5.14% | 340,630 |
| Aug 7, 2026 | 1,148.00 | 1,160.90 | 1,140.00 | 1,143.60 | 1,143.60 | -0.64% | 59,290 |
| Aug 6, 2026 | 1,155.00 | 1,163.20 | 1,148.00 | 1,151.00 | 1,151.00 | -0.37% | 64,880 |
| Aug 5, 2026 | 1,180.80 | 1,180.80 | 1,145.00 | 1,155.30 | 1,155.30 | -0.76% | 112,034 |
| Aug 4, 2026 | 1,141.90 | 1,186.00 | 1,138.40 | 1,164.10 | 1,164.10 | 1.65% | 191,408 |
| Aug 3, 2026 | 1,158.00 | 1,164.60 | 1,140.00 | 1,145.20 | 1,145.20 | -0.20% | 110,002 |
| Jul 31, 2026 | 1,126.10 | 1,160.90 | 1,121.15 | 1,147.45 | 1,147.45 | 1.69% | 72,666 |
| Jul 30, 2026 | 1,142.00 | 1,165.10 | 1,120.00 | 1,128.35 | 1,128.35 | -1.36% | 116,447 |
| Jul 29, 2026 | 1,147.90 | 1,161.05 | 1,140.60 | 1,143.95 | 1,143.95 | -0.34% | 73,111 |
| Jul 28, 2026 | 1,193.60 | 1,193.60 | 1,140.05 | 1,147.90 | 1,147.90 | -3.09% | 91,742 |
| Jul 27, 2026 | 1,171.95 | 1,199.05 | 1,160.70 | 1,184.45 | 1,184.45 | 2.30% | 222,525 |
| Jul 24, 2026 | 1,162.00 | 1,175.30 | 1,142.05 | 1,157.80 | 1,157.80 | -1.32% | 83,732 |
| Jul 23, 2026 | 1,140.55 | 1,178.00 | 1,134.75 | 1,173.30 | 1,173.30 | 2.87% | 192,036 |
| 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 |