India Glycols Limited(IN:INDIAGLYCO)
₹311.15+0.30 (+0.10%)
IN:INDIAGLYCO
India Glycols Limited historical prices
₹311.15
At close:+0.30 (+0.10%)
Want to see IN:INDIAGLYCO full AI Analyst Report?
India Glycols Limited (INDIAGLYCO) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 313.00 | 321.20 | 308.15 | 311.15 | 311.15 | +0.10% | 43,179 | 0.48 |
| Nov 12, 2026 | 305.65 | 316.50 | 305.00 | 310.85 | 310.85 | +1.27% | 17,537 | 0.20 |
| Nov 11, 2026 | 311.40 | 317.35 | 306.05 | 306.95 | 306.95 | -0.45% | 21,412 | 0.24 |
| Nov 10, 2026 | 308.35 | 315.00 | 304.05 | 308.35 | 308.35 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 313.25 | 315.00 | 304.05 | 308.35 | 308.35 | +4.63% | 21,648 | 0.24 |
| Nov 06, 2026 | 310.00 | 310.00 | 290.10 | 294.70 | 294.70 | -5.20% | 50,319 | 0.57 |
| Nov 05, 2026 | 315.20 | 319.00 | 309.65 | 310.85 | 310.85 | +0.57% | 28,142 | 0.32 |
| Nov 04, 2026 | 321.10 | 321.10 | 304.00 | 309.10 | 309.10 | -4.63% | 41,562 | 0.48 |
| Nov 03, 2026 | 325.05 | 335.00 | 321.85 | 324.10 | 324.10 | -0.57% | 31,105 | 0.36 |
| Nov 02, 2026 | 329.65 | 336.00 | 322.65 | 325.95 | 325.95 | -1.54% | 23,973 | 0.28 |
| Oct 30, 2026 | 331.60 | 353.35 | 322.90 | 331.05 | 331.05 | +0.20% | 117,911 | 1.39 |
| Oct 29, 2026 | 334.80 | 335.30 | 323.65 | 330.40 | 330.40 | -0.32% | 23,743 | 0.28 |
| Oct 28, 2026 | 323.50 | 339.55 | 320.30 | 331.45 | 331.45 | -0.27% | 99,866 | 1.20 |
| Oct 27, 2026 | 286.15 | 337.00 | 286.15 | 332.35 | 332.35 | +16.15% | 240,992 | 3.03 |
| Oct 26, 2026 | 286.00 | 293.00 | 283.20 | 286.15 | 286.15 | -0.45% | 20,280 | 0.26 |
| Oct 23, 2026 | 299.80 | 299.80 | 279.35 | 287.45 | 287.45 | -2.95% | 18,525 | 0.23 |
| Oct 22, 2026 | 303.80 | 308.00 | 294.40 | 296.20 | 296.20 | -2.41% | 21,199 | 0.27 |
| Oct 21, 2026 | 316.00 | 322.40 | 299.60 | 303.50 | 303.50 | -5.01% | 27,809 | 0.35 |
| Oct 20, 2026 | 319.50 | 331.75 | 315.80 | 319.50 | 319.50 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 331.75 | 331.75 | 315.80 | 319.50 | 319.50 | -3.98% | 28,378 | 0.36 |
| Oct 16, 2026 | 329.00 | 342.55 | 325.35 | 332.75 | 332.75 | +1.46% | 42,198 | 0.54 |
| Oct 15, 2026 | 350.00 | 350.00 | 325.55 | 327.95 | 327.95 | -6.51% | 66,650 | 0.87 |
| Oct 14, 2026 | 353.65 | 365.70 | 345.45 | 350.80 | 350.80 | -0.30% | 246,008 | 3.35 |
| Oct 13, 2026 | 323.35 | 363.90 | 311.60 | 351.85 | 351.85 | +10.07% | 1,351,779 | 25.85 |
| Oct 12, 2026 | 331.10 | 336.45 | 318.05 | 319.65 | 319.65 | -3.20% | 37,954 | 0.73 |
| Oct 09, 2026 | 362.05 | 362.05 | 327.10 | 330.20 | 330.20 | -7.68% | 83,742 | 1.64 |
| Oct 08, 2026 | 398.70 | 399.95 | 352.10 | 357.65 | 357.65 | -6.47% | 268,752 | 5.74 |
| Oct 07, 2026 | 323.20 | 382.40 | 321.90 | 382.40 | 382.40 | +19.99% | 661,851 | 18.18 |
| Oct 06, 2026 | 305.60 | 324.00 | 303.60 | 318.70 | 318.70 | +5.11% | 35,588 | 0.99 |
| Oct 05, 2026 | 302.50 | 307.05 | 296.25 | 303.20 | 303.20 | +1.54% | 23,082 | 0.65 |
| Oct 02, 2026 | 298.60 | 306.05 | 290.50 | 298.60 | 298.60 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 306.00 | 306.05 | 290.50 | 298.60 | 298.60 | -2.59% | 14,146 | 0.40 |
| Sep 30, 2026 | 309.00 | 314.50 | 304.50 | 306.55 | 306.55 | +0.69% | 18,144 | 0.51 |
| Sep 29, 2026 | 303.80 | 306.95 | 293.45 | 304.45 | 304.45 | +2.42% | 17,508 | 0.49 |
| Sep 28, 2026 | 313.40 | 326.10 | 295.60 | 297.25 | 297.25 | -4.14% | 64,726 | 1.86 |
| Sep 25, 2026 | 315.00 | 321.00 | 297.65 | 310.10 | 310.10 | +0.40% | 209,224 | 6.63 |
| Sep 24, 2026 | 259.90 | 309.90 | 255.20 | 308.85 | 308.85 | +19.59% | 512,315 | 21.80 |
| Sep 23, 2026 | 254.20 | 262.30 | 253.10 | 258.25 | 258.25 | +1.59% | 34,343 | 1.50 |
| Sep 22, 2026 | 257.50 | 258.20 | 251.30 | 254.20 | 254.20 | -0.84% | 54,330 | 2.45 |
| Sep 21, 2026 | 264.25 | 267.60 | 251.95 | 256.35 | 256.35 | -2.90% | 38,980 | 1.81 |
| Sep 18, 2026 | 250.35 | 282.60 | 250.35 | 264.00 | 264.00 | +6.00% | 107,212 | 5.38 |
| Sep 17, 2026 | 249.00 | 268.75 | 245.50 | 249.05 | 249.05 | -6.71% | 105,980 | 5.80 |
| Sep 16, 2026 | 266.95 | 266.95 | 266.95 | 266.95 | 266.95 | -4.98% | 4,854 | 0.27 |
| Sep 15, 2026 | 289.80 | 294.60 | 280.95 | 280.95 | 280.95 | -4.99% | 8,150 | 0.45 |
| Sep 14, 2026 | 295.70 | 310.40 | 295.70 | 295.70 | 295.70 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 310.40 | 310.40 | 295.70 | 295.70 | 295.70 | -5.00% | 13,422 | 0.75 |
| Sep 10, 2026 | 318.00 | 323.25 | 295.00 | 311.25 | 311.25 | +1.09% | 90,031 | 5.41 |
| Sep 09, 2026 | 298.00 | 307.90 | 297.00 | 307.90 | 307.90 | +5.00% | 48,528 | 3.05 |
| Sep 08, 2026 | 279.40 | 293.25 | 274.70 | 293.25 | 293.25 | +4.99% | 93,011 | 6.42 |
| Sep 07, 2026 | 279.30 | 279.30 | 270.00 | 279.30 | 279.30 | +5.00% | 132,550 | 10.66 |
