India Glycols Limited (BOM:500201)
India
· Delayed Price · Currency is INR 960.85
-6.90 (-0.71%)
At close: Apr 28, 2026
India Glycols Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 965.00 | 977.35 | 955.50 | 960.85 | 960.85 | -0.71% | 2,588 |
| Apr 27, 2026 | 963.55 | 982.10 | 961.55 | 967.75 | 967.75 | 0.44% | 3,591 |
| Apr 24, 2026 | 971.00 | 982.20 | 951.00 | 963.50 | 963.50 | -0.99% | 2,560 |
| Apr 23, 2026 | 982.15 | 995.00 | 967.90 | 973.15 | 973.15 | -0.47% | 4,492 |
| Apr 22, 2026 | 968.30 | 987.45 | 967.35 | 977.70 | 977.70 | 1.71% | 8,018 |
| Apr 21, 2026 | 964.55 | 975.00 | 958.20 | 961.25 | 961.25 | -0.24% | 1,199 |
| Apr 20, 2026 | 975.65 | 990.20 | 953.45 | 963.60 | 963.60 | -1.24% | 3,766 |
| Apr 17, 2026 | 974.80 | 991.05 | 970.00 | 975.65 | 975.65 | 1.23% | 5,856 |
| Apr 16, 2026 | 948.45 | 967.70 | 930.00 | 963.80 | 963.80 | 2.94% | 4,719 |
| Apr 15, 2026 | 928.75 | 940.00 | 928.75 | 936.30 | 936.30 | 1.06% | 6,570 |
| Apr 13, 2026 | 910.00 | 941.95 | 900.80 | 926.50 | 926.50 | 0.42% | 7,188 |
| Apr 10, 2026 | 894.30 | 933.00 | 894.30 | 922.60 | 922.60 | 2.37% | 3,857 |
| Apr 9, 2026 | 915.40 | 920.00 | 897.30 | 901.20 | 901.20 | -1.67% | 3,637 |
| Apr 8, 2026 | 916.00 | 925.00 | 904.40 | 916.55 | 916.55 | 2.29% | 5,650 |
| Apr 7, 2026 | 903.00 | 909.55 | 891.25 | 896.00 | 896.00 | -0.58% | 4,680 |
| Apr 6, 2026 | 910.05 | 910.45 | 881.30 | 901.20 | 901.20 | 1.01% | 5,224 |
| Apr 2, 2026 | 865.00 | 905.65 | 852.65 | 892.20 | 892.20 | 1.13% | 11,112 |
| Apr 1, 2026 | 850.40 | 890.35 | 850.40 | 882.20 | 882.20 | 3.91% | 6,176 |
| Mar 30, 2026 | 869.05 | 883.00 | 841.50 | 849.00 | 849.00 | -4.24% | 15,132 |
| Mar 27, 2026 | 893.85 | 904.75 | 870.85 | 886.55 | 886.55 | -0.07% | 27,662 |
| Mar 25, 2026 | 849.35 | 909.00 | 849.35 | 887.20 | 887.20 | 4.57% | 6,189 |
| Mar 24, 2026 | 830.05 | 855.00 | 823.20 | 848.40 | 848.40 | 3.67% | 17,834 |
| Mar 23, 2026 | 872.10 | 875.40 | 812.00 | 818.40 | 818.40 | -6.51% | 14,083 |
| Mar 20, 2026 | 872.80 | 895.15 | 870.60 | 875.40 | 867.90 | 0.30% | 5,130 |
| Mar 19, 2026 | 875.60 | 904.75 | 861.80 | 872.75 | 865.27 | -0.48% | 18,045 |
| Mar 18, 2026 | 861.00 | 897.80 | 861.00 | 876.95 | 869.44 | 2.61% | 6,243 |
| Mar 17, 2026 | 853.90 | 865.75 | 850.10 | 854.65 | 847.33 | -0.27% | 1,833 |
| Mar 16, 2026 | 845.80 | 883.90 | 838.90 | 856.95 | 849.61 | 0.17% | 5,961 |
| Mar 13, 2026 | 877.15 | 877.15 | 849.80 | 855.50 | 848.17 | -2.47% | 1,896 |
| Mar 12, 2026 | 865.15 | 883.80 | 847.20 | 877.20 | 869.68 | 1.04% | 3,597 |
| Mar 11, 2026 | 872.65 | 886.15 | 864.00 | 868.20 | 860.76 | 0.70% | 4,174 |
| Mar 10, 2026 | 861.00 | 872.00 | 848.00 | 862.15 | 854.76 | 1.11% | 4,339 |
| Mar 9, 2026 | 812.00 | 857.95 | 810.85 | 852.65 | 845.34 | 1.07% | 10,489 |
| Mar 6, 2026 | 855.65 | 870.00 | 841.20 | 843.65 | 836.42 | -1.40% | 4,789 |
| Mar 5, 2026 | 857.45 | 881.30 | 833.40 | 855.65 | 848.32 | -0.21% | 6,597 |
| Mar 4, 2026 | 897.15 | 897.15 | 851.00 | 857.45 | 850.10 | -4.43% | 8,017 |
| Mar 2, 2026 | 954.65 | 954.65 | 890.05 | 897.20 | 889.51 | -6.61% | 5,750 |
| Feb 27, 2026 | 919.60 | 972.50 | 915.75 | 960.70 | 952.47 | 3.99% | 6,316 |
| Feb 26, 2026 | 928.85 | 936.05 | 912.90 | 923.80 | 915.89 | -0.40% | 1,383 |
| Feb 25, 2026 | 932.65 | 941.05 | 921.20 | 927.55 | 919.60 | -0.04% | 1,749 |
| Feb 24, 2026 | 935.00 | 936.95 | 921.50 | 927.95 | 920.00 | -1.28% | 1,585 |
| Feb 23, 2026 | 946.75 | 952.35 | 936.20 | 939.95 | 931.90 | -0.72% | 1,343 |
| Feb 20, 2026 | 940.00 | 951.40 | 931.05 | 946.75 | 938.64 | 0.08% | 1,923 |
| Feb 19, 2026 | 945.05 | 965.15 | 932.10 | 945.95 | 937.85 | -1.61% | 2,423 |
| Feb 18, 2026 | 958.30 | 970.45 | 952.70 | 961.45 | 953.21 | 0.18% | 3,462 |
| Feb 17, 2026 | 937.90 | 984.55 | 934.60 | 959.75 | 951.53 | 2.60% | 4,539 |
| Feb 16, 2026 | 943.85 | 951.25 | 932.65 | 935.45 | 927.44 | -1.98% | 1,794 |
| Feb 13, 2026 | 947.65 | 974.00 | 942.50 | 954.35 | 946.17 | 0.10% | 6,759 |
| Feb 12, 2026 | 960.75 | 962.15 | 951.00 | 953.35 | 945.18 | -1.53% | 3,807 |
| Feb 11, 2026 | 990.00 | 990.00 | 955.60 | 968.20 | 959.90 | -2.32% | 9,723 |
| Feb 10, 2026 | 989.95 | 1,015.00 | 972.90 | 991.15 | 982.66 | 2.87% | 16,264 |
| Feb 9, 2026 | 893.95 | 972.45 | 893.95 | 963.50 | 955.25 | 8.54% | 6,604 |
| Feb 6, 2026 | 892.25 | 892.80 | 863.30 | 887.70 | 880.09 | -0.51% | 4,383 |
| Feb 5, 2026 | 904.20 | 910.85 | 886.55 | 892.25 | 884.61 | -1.32% | 2,553 |
| Feb 4, 2026 | 874.45 | 907.90 | 873.35 | 904.20 | 896.45 | 3.44% | 6,655 |
| Feb 3, 2026 | 865.20 | 903.65 | 861.05 | 874.10 | 866.61 | 1.35% | 5,925 |
| Feb 2, 2026 | 880.80 | 880.80 | 842.70 | 862.45 | 855.06 | -2.21% | 4,335 |
| Feb 1, 2026 | 877.60 | 893.80 | 866.20 | 881.90 | 874.34 | 0.50% | 2,096 |
| Jan 30, 2026 | 851.00 | 895.00 | 839.00 | 877.50 | 869.98 | 2.24% | 8,523 |
| Jan 29, 2026 | 848.20 | 878.20 | 839.20 | 858.25 | 850.90 | 1.14% | 9,428 |
| Jan 28, 2026 | 816.40 | 855.20 | 811.20 | 848.60 | 841.33 | 5.08% | 9,193 |
| Jan 27, 2026 | 811.60 | 850.00 | 793.95 | 807.55 | 800.63 | -0.49% | 11,792 |
| Jan 23, 2026 | 850.00 | 854.90 | 805.85 | 811.55 | 804.60 | -4.35% | 9,831 |
| Jan 22, 2026 | 844.20 | 873.50 | 843.20 | 848.50 | 841.23 | 0.62% | 6,912 |
| Jan 21, 2026 | 872.55 | 880.00 | 830.00 | 843.30 | 836.08 | -3.36% | 19,997 |
| Jan 20, 2026 | 887.05 | 927.25 | 868.55 | 872.60 | 865.12 | -5.11% | 6,152 |
| Jan 19, 2026 | 915.00 | 928.60 | 902.00 | 919.55 | 911.67 | -1.79% | 6,694 |
| Jan 16, 2026 | 902.05 | 967.00 | 902.05 | 936.35 | 928.33 | -2.36% | 5,086 |
| Jan 14, 2026 | 962.30 | 969.80 | 952.40 | 959.00 | 950.78 | -0.33% | 4,192 |
| Jan 13, 2026 | 960.00 | 983.00 | 960.00 | 962.20 | 953.96 | -0.13% | 3,726 |
| Jan 12, 2026 | 950.00 | 979.50 | 942.70 | 963.50 | 955.25 | 1.09% | 6,807 |
| Jan 9, 2026 | 984.00 | 988.05 | 947.65 | 953.10 | 944.93 | -3.08% | 5,466 |
| Jan 8, 2026 | 1,001.00 | 1,004.35 | 976.90 | 983.40 | 974.97 | -1.81% | 4,136 |
| Jan 7, 2026 | 1,002.00 | 1,021.30 | 998.05 | 1,001.55 | 992.97 | -0.01% | 4,494 |
| Jan 6, 2026 | 1,001.05 | 1,010.80 | 984.85 | 1,001.70 | 993.12 | -0.46% | 6,077 |
| Jan 5, 2026 | 1,001.75 | 1,021.75 | 999.70 | 1,006.35 | 997.73 | -0.13% | 6,141 |
| Jan 2, 2026 | 1,014.10 | 1,020.00 | 987.00 | 1,007.65 | 999.02 | -0.24% | 9,543 |
| Jan 1, 2026 | 1,019.00 | 1,024.45 | 999.25 | 1,010.10 | 1,001.45 | -0.87% | 2,035 |
| Dec 31, 2025 | 1,001.00 | 1,032.30 | 1,001.00 | 1,018.95 | 1,010.22 | 1.31% | 8,382 |
| Dec 30, 2025 | 1,010.10 | 1,013.00 | 997.55 | 1,005.75 | 997.13 | -0.50% | 5,107 |
| Dec 29, 2025 | 1,020.00 | 1,027.00 | 997.35 | 1,010.80 | 1,002.14 | -1.76% | 12,716 |
| Dec 26, 2025 | 1,045.00 | 1,051.05 | 1,025.00 | 1,028.90 | 1,020.08 | -2.28% | 3,410 |
| Dec 24, 2025 | 1,067.35 | 1,073.00 | 1,045.00 | 1,052.95 | 1,043.93 | -1.38% | 2,874 |
| Dec 23, 2025 | 1,070.00 | 1,074.10 | 1,062.80 | 1,067.70 | 1,058.55 | -0.26% | 3,781 |
| Dec 22, 2025 | 1,061.00 | 1,076.00 | 1,060.95 | 1,070.50 | 1,061.33 | 0.68% | 2,774 |
| Dec 19, 2025 | 1,038.25 | 1,067.90 | 1,038.15 | 1,063.30 | 1,054.19 | 2.41% | 13,076 |
| Dec 18, 2025 | 1,060.85 | 1,060.85 | 1,036.95 | 1,038.30 | 1,029.40 | -2.28% | 3,309 |
| Dec 17, 2025 | 1,075.20 | 1,075.20 | 1,056.00 | 1,062.55 | 1,053.45 | -0.55% | 6,277 |
| Dec 16, 2025 | 1,066.45 | 1,082.10 | 1,062.15 | 1,068.45 | 1,059.30 | 0.37% | 5,540 |
| Dec 15, 2025 | 1,069.75 | 1,075.00 | 1,060.70 | 1,064.50 | 1,055.38 | 0.02% | 5,639 |
| Dec 12, 2025 | 1,099.95 | 1,099.95 | 1,058.10 | 1,064.30 | 1,055.18 | -1.13% | 3,722 |
| Dec 11, 2025 | 1,060.30 | 1,086.45 | 1,053.60 | 1,076.45 | 1,067.23 | 1.48% | 8,471 |
| Dec 10, 2025 | 1,050.05 | 1,075.15 | 1,037.65 | 1,060.70 | 1,051.61 | 0.32% | 9,063 |
| Dec 9, 2025 | 1,010.00 | 1,061.30 | 994.55 | 1,057.35 | 1,048.29 | 4.52% | 30,661 |
| Dec 8, 2025 | 1,042.05 | 1,064.30 | 1,005.00 | 1,011.65 | 1,002.98 | -4.78% | 24,683 |
| Dec 5, 2025 | 1,088.30 | 1,089.10 | 1,057.15 | 1,062.40 | 1,053.30 | -2.38% | 12,275 |
| Dec 4, 2025 | 1,076.60 | 1,117.00 | 1,076.60 | 1,088.30 | 1,078.98 | 0.35% | 18,068 |
| Dec 3, 2025 | 1,066.40 | 1,093.90 | 1,055.00 | 1,084.50 | 1,075.21 | 1.73% | 12,312 |
| Dec 2, 2025 | 1,083.45 | 1,086.90 | 1,062.50 | 1,066.10 | 1,056.97 | -1.49% | 9,572 |
| Dec 1, 2025 | 1,099.40 | 1,099.40 | 1,069.55 | 1,082.20 | 1,072.93 | -0.63% | 6,450 |