Skip to main content
India Glycols Limited (BOM:500201)
India flag India · Delayed Price · Currency is INR
852.65
+9.00 (1.07%)
At close: Mar 9, 2026

India Glycols Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026855.65870.00841.20843.65843.65-1.40%4,789
Mar 5, 2026857.45881.30833.40855.65855.65-0.21%6,597
Mar 4, 2026897.15897.15851.00857.45857.45-4.43%8,017
Mar 2, 2026954.65954.65890.05897.20897.20-6.61%5,750
Feb 27, 2026919.60972.50915.75960.70960.703.99%6,316
Feb 26, 2026928.85936.05912.90923.80923.80-0.40%1,383
Feb 25, 2026932.65941.05921.20927.55927.55-0.04%1,749
Feb 24, 2026935.00936.95921.50927.95927.95-1.28%1,585
Feb 23, 2026946.75952.35936.20939.95939.95-0.72%1,343
Feb 20, 2026940.00951.40931.05946.75946.750.08%1,923
Feb 19, 2026945.05965.15932.10945.95945.95-1.61%2,423
Feb 18, 2026958.30970.45952.70961.45961.450.18%3,462
Feb 17, 2026937.90984.55934.60959.75959.752.60%4,539
Feb 16, 2026943.85951.25932.65935.45935.45-1.98%1,794
Feb 13, 2026947.65974.00942.50954.35954.350.10%6,759
Feb 12, 2026960.75962.15951.00953.35953.35-1.53%3,807
Feb 11, 2026990.00990.00955.60968.20968.20-2.32%9,723
Feb 10, 2026989.951,015.00972.90991.15991.152.87%16,264
Feb 9, 2026893.95972.45893.95963.50963.508.54%6,604
Feb 6, 2026892.25892.80863.30887.70887.70-0.51%4,383
Feb 5, 2026904.20910.85886.55892.25892.25-1.32%2,553
Feb 4, 2026874.45907.90873.35904.20904.203.44%6,655
Feb 3, 2026865.20903.65861.05874.10874.101.35%5,925
Feb 2, 2026880.80880.80842.70862.45862.45-2.21%4,335
Feb 1, 2026877.60893.80866.20881.90881.900.50%2,096
Jan 30, 2026851.00895.00839.00877.50877.502.24%8,523
Jan 29, 2026848.20878.20839.20858.25858.251.14%9,428
Jan 28, 2026816.40855.20811.20848.60848.605.08%9,193
Jan 27, 2026811.60850.00793.95807.55807.55-0.49%11,792
Jan 23, 2026850.00854.90805.85811.55811.55-4.35%9,831
Jan 22, 2026844.20873.50843.20848.50848.500.62%6,912
Jan 21, 2026872.55880.00830.00843.30843.30-3.36%19,997
Jan 20, 2026887.05927.25868.55872.60872.60-5.11%6,152
Jan 19, 2026915.00928.60902.00919.55919.55-1.79%6,694
Jan 16, 2026902.05967.00902.05936.35936.35-2.36%5,085
Jan 14, 2026962.30969.80952.40959.00959.00-0.33%4,192
Jan 13, 2026960.00983.00960.00962.20962.20-0.13%3,726
Jan 12, 2026950.00979.50942.70963.50963.501.09%6,807
Jan 9, 2026984.00988.05947.65953.10953.10-3.08%5,466
Jan 8, 20261,001.001,004.35976.90983.40983.40-1.81%4,136
Jan 7, 20261,002.001,021.30998.051,001.551,001.55-0.01%4,494
Jan 6, 20261,001.051,010.80984.851,001.701,001.70-0.46%6,077
Jan 5, 20261,001.751,021.75999.701,006.351,006.35-0.13%6,141
Jan 2, 20261,014.101,020.00987.001,007.651,007.65-0.24%9,543
Jan 1, 20261,019.001,024.45999.251,010.101,010.10-0.87%2,035
Dec 31, 20251,001.001,032.301,001.001,018.951,018.951.31%8,382
Dec 30, 20251,010.101,013.00997.551,005.751,005.75-0.50%5,107
Dec 29, 20251,020.001,027.00997.351,010.801,010.80-1.76%12,716
Dec 26, 20251,045.001,051.051,025.001,028.901,028.90-2.28%3,410
Dec 24, 20251,067.351,073.001,045.001,052.951,052.95-1.38%2,874
Dec 23, 20251,070.001,074.101,062.801,067.701,067.70-0.26%3,781
Dec 22, 20251,061.001,076.001,060.951,070.501,070.500.68%2,774
Dec 19, 20251,038.251,067.901,038.151,063.301,063.302.41%13,076
Dec 18, 20251,060.851,060.851,036.951,038.301,038.30-2.28%3,309
Dec 17, 20251,075.201,075.201,056.001,062.551,062.55-0.55%6,277
Dec 16, 20251,066.451,082.101,062.151,068.451,068.450.37%5,540
Dec 15, 20251,069.751,075.001,060.701,064.501,064.500.02%5,639
Dec 12, 20251,099.951,099.951,058.101,064.301,064.30-1.13%3,722
Dec 11, 20251,060.301,086.451,053.601,076.451,076.451.48%8,471
Dec 10, 20251,050.051,075.151,037.651,060.701,060.700.32%9,063
Dec 9, 20251,010.001,061.30994.551,057.351,057.354.52%30,661
Dec 8, 20251,042.051,064.301,005.001,011.651,011.65-4.78%24,683
Dec 5, 20251,088.301,089.101,057.151,062.401,062.40-2.38%12,275
Dec 4, 20251,076.601,117.001,076.601,088.301,088.300.35%18,068
Dec 3, 20251,066.401,093.901,055.001,084.501,084.501.73%12,312
Dec 2, 20251,083.451,086.901,062.501,066.101,066.10-1.49%9,572
Dec 1, 20251,099.401,099.401,069.551,082.201,082.20-0.63%6,450
Nov 28, 20251,083.001,099.251,070.451,089.051,089.050.39%13,478
Nov 27, 20251,106.801,116.251,076.151,084.851,084.85-1.80%8,674
Nov 26, 20251,103.801,114.151,075.551,104.701,104.700.07%19,776
Nov 25, 20251,179.951,179.951,098.851,103.951,103.95-2.22%10,191
Nov 24, 20251,147.401,157.551,097.701,129.051,129.050.24%27,366
Nov 21, 20251,153.951,154.001,118.901,126.301,126.30-2.46%24,721
Nov 20, 20251,132.551,222.851,132.001,154.701,154.702.79%117,684
Nov 19, 20251,086.801,132.001,085.001,123.351,123.353.01%36,569
Nov 18, 20251,100.501,111.451,085.401,090.501,090.50-0.99%19,730
Nov 17, 20251,057.951,134.601,020.651,101.351,101.356.26%83,670
Nov 14, 20251,039.951,063.251,033.151,036.501,036.50-0.51%13,070
Nov 13, 20251,015.151,065.001,015.151,041.851,041.85-0.54%25,439
Nov 12, 2025996.351,063.75991.601,047.551,047.555.17%20,614
Nov 11, 20251,001.051,007.20990.90996.05996.05-0.66%6,650
Nov 10, 20251,005.201,029.00988.001,002.701,002.700.12%8,106
Nov 7, 2025995.751,005.20977.351,001.451,001.451.51%7,899
Nov 6, 20251,015.051,035.50981.20986.55986.55-2.81%49,586
Nov 4, 20251,014.651,030.00993.201,015.051,015.050.12%13,620
Nov 3, 2025964.951,024.90964.951,013.851,013.854.62%41,911
Oct 31, 2025954.85980.00954.85969.10969.101.11%20,460
Oct 30, 2025984.95984.95955.10958.45958.45-1.21%8,182
Oct 29, 2025962.60974.20962.15970.20970.200.21%7,505
Oct 28, 2025983.90983.90962.60968.15968.15-0.74%6,836
Oct 27, 2025961.65984.55960.50975.40975.401.50%23,145
Oct 24, 2025998.45998.45950.50961.00961.00-0.46%10,716
Oct 23, 2025992.10994.70955.00965.45965.45-2.21%14,637
Oct 21, 20251,003.701,010.00982.00987.30987.30-0.86%10,442
Oct 20, 2025977.651,001.00977.00995.90995.901.57%17,236
Oct 17, 20251,000.001,000.00968.30980.55980.55-1.62%14,574
Oct 16, 2025974.85999.50971.70996.65996.653.12%15,340
Oct 15, 2025954.60974.00940.05966.45966.450.95%16,321
Oct 14, 2025957.00983.00945.00957.35957.35-0.07%13,033
Oct 13, 2025937.001,020.75937.00958.05958.052.37%105,431