NSE - Delayed Quote
INR
India Glycols Limited (INDIAGLYCO.NS)
325.35
-6.35
(-1.91%)
At close: 3:29:59 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
330.60
353.80
323.00
331.70
331.70
2,262,367
Oct 29, 2026
330.00
335.50
323.50
330.30
330.30
361,278
Oct 28, 2026
324.00
339.50
320.00
331.45
331.45
1,177,960
Oct 27, 2026
284.90
337.80
284.80
332.05
332.05
7,093,770
Oct 26, 2026
286.20
294.00
281.60
285.95
285.95
275,212
Oct 23, 2026
298.05
298.05
278.55
287.45
287.45
396,439
Oct 22, 2026
303.50
308.35
294.10
296.00
296.00
384,581
Oct 21, 2026
322.00
323.50
299.90
303.75
303.75
555,593
Oct 19, 2026
332.00
333.55
315.60
319.30
319.30
439,248
Oct 16, 2026
328.50
343.20
324.65
331.95
331.95
689,568
Oct 15, 2026
349.65
350.80
325.15
328.55
328.55
654,036
Oct 14, 2026
353.90
365.80
345.00
349.85
349.85
2,807,356
Oct 13, 2026
323.00
364.00
310.75
352.40
352.40
17,135,803
Oct 12, 2026
333.90
336.00
318.10
319.80
319.80
521,367
Oct 9, 2026
359.00
360.00
327.00
329.60
329.60
1,266,097
Oct 8, 2026
399.00
399.00
351.80
356.90
356.90
2,966,275
Oct 7, 2026
324.90
382.70
321.10
382.70
382.70
9,155,076
Oct 6, 2026
305.00
324.75
303.05
318.95
318.95
613,990
Oct 5, 2026
300.00
307.80
296.05
303.35
303.35
285,941
Oct 1, 2026
306.80
306.80
290.00
298.80
298.80
273,493
Sep 30, 2026
307.00
314.30
304.10
307.40
307.40
321,153
Sep 29, 2026
301.50
307.70
292.60
304.50
304.50
501,115
Sep 28, 2026
309.00
326.00
295.00
297.50
297.50
1,152,620
Sep 25, 2026
314.40
322.80
297.30
309.90
309.90
2,054,007
Sep 24, 2026
256.90
309.20
255.40
306.00
306.00
4,841,031
Sep 23, 2026
255.60
262.70
253.00
257.70
257.70
615,316
Sep 22, 2026
257.80
258.50
252.00
253.60
253.60
284,894
Sep 21, 2026
266.00
269.40
252.00
255.80
255.80
512,474
Sep 18, 2026
250.10
282.00
250.10
263.70
263.70
1,678,037
Sep 17, 2026
255.40
268.90
245.00
248.70
248.70
924,594
Sep 16, 2026
266.20
266.20
266.20
266.20
266.20
39,549
Sep 15, 2026
290.00
291.80
280.20
280.20
280.20
52,712
Sep 11, 2026
310.00
310.00
294.90
294.90
294.90
164,145
Sep 10, 2026
316.30
316.30
291.00
310.40
310.40
395,575
Sep 9, 2026
301.30
301.30
300.00
301.30
301.30
101,181
Sep 8, 2026
274.70
287.00
274.70
287.00
287.00
168,877
Sep 7, 2026
273.40
273.40
272.00
273.40
273.40
225,992
Sep 4, 2026
260.40
260.40
260.40
260.40
260.40
21,597
Sep 3, 2026
248.00
248.00
248.00
248.00
248.00
6,436
Sep 2, 2026
225.00
236.20
217.00
236.20
236.20
115,189
Sep 1, 2026
1,149.80
1,173.70
1,097.50
1,111.70
1,111.70
880,527
Aug 31, 2026
1,180.00
1,184.20
1,141.10
1,147.30
1,147.30
513,156
Aug 28, 2026
1,195.00
1,204.50
1,168.00
1,178.30
1,178.30
229,423
Aug 27, 2026
1,190.00
1,210.00
1,182.20
1,203.30
1,203.30
304,427
Aug 26, 2026
1,172.10
1,207.90
1,161.00
1,190.50
1,190.50
290,916
Aug 25, 2026
1,200.00
1,219.00
1,166.00
1,170.50
1,170.50
528,480
Aug 24, 2026
1,155.00
1,198.70
1,137.00
1,191.30
1,191.30
540,428
Aug 21, 2026
1,107.00
1,169.80
1,105.00
1,146.50
1,146.50
538,388
Aug 20, 2026
1,108.40
1,140.00
1,096.00
1,101.90
1,101.90
137,213
Aug 19, 2026
1,144.70
1,145.00
1,095.20
1,106.30
1,106.30
182,200
Aug 18, 2026
1,070.90
1,164.30
1,070.90
1,139.20
1,139.20
2,053,627
Aug 17, 2026
1,069.00
1,083.00
1,050.00
1,070.90
1,070.90
138,254
Aug 14, 2026
1,060.00
1,070.90
1,045.90
1,061.10
1,061.10
84,957
Aug 13, 2026
1,059.90
1,081.50
1,048.00
1,056.30
1,056.30
237,961
Aug 12, 2026
1,077.00
1,085.00
1,044.00
1,049.40
1,049.40
103,709
Aug 11, 2026
1,077.60
1,102.10
1,056.10
1,073.10
1,073.10
164,611
Aug 10, 2026
1,147.00
1,148.60
1,050.10
1,084.80
1,084.80
340,630
Aug 7, 2026
1,148.00
1,160.90
1,140.00
1,143.60
1,143.60
59,290
Aug 6, 2026
1,155.00
1,163.20
1,148.00
1,151.00
1,151.00
64,880
Aug 5, 2026
1,180.80
1,180.80
1,145.00
1,155.30
1,155.30
112,034
Aug 4, 2026
1,141.90
1,186.00
1,138.40
1,164.10
1,164.10
191,408
Aug 3, 2026
1,158.00
1,164.60
1,140.00
1,145.20
1,145.20
110,002
Jul 31, 2026
1,126.10
1,160.90
1,121.15
1,147.45
1,147.45
72,666
Jul 30, 2026
1,142.00
1,165.10
1,120.00
1,128.35
1,128.35
116,447
Jul 29, 2026
1,147.90
1,161.05
1,140.60
1,143.95
1,143.95
73,111
Jul 28, 2026
1,193.60
1,193.60
1,140.05
1,147.90
1,147.90
91,742
Jul 27, 2026
1,171.95
1,199.05
1,160.70
1,184.45
1,184.45
222,525
Jul 24, 2026
1,162.00
1,175.30
1,142.05
1,157.80
1,157.80
83,732
Jul 23, 2026
1,140.55
1,178.00
1,134.75
1,173.30
1,173.30
192,036
Jul 22, 2026
1,162.25
1,162.25
1,130.00
1,140.55
1,140.55
86,465
Jul 21, 2026
1,149.00
1,175.20
1,148.10
1,153.95
1,153.95
116,333
Jul 20, 2026
1,175.00
1,193.00
1,136.00
1,143.20
1,143.20
224,297
Jul 17, 2026
1,165.05
1,189.90
1,132.00
1,159.30
1,159.30
449,815
Jul 16, 2026
1,140.00
1,169.75
1,129.95
1,156.55
1,156.55
210,345
Jul 15, 2026
1,110.00
1,170.40
1,100.00
1,137.35
1,137.35
708,863
Jul 14, 2026
1,090.00
1,116.55
1,071.00
1,102.65
1,102.65
269,893
Jul 13, 2026
1,068.20
1,100.00
1,060.10
1,088.20
1,088.20
177,188
Jul 10, 2026
1,056.95
1,076.05
1,042.60
1,067.75
1,067.75
118,841
Jul 9, 2026
1,037.95
1,077.70
1,035.35
1,042.70
1,042.70
138,238
Jul 8, 2026
1,064.00
1,074.95
1,031.00
1,037.95
1,037.95
111,559
Jul 7, 2026
1,085.00
1,087.95
1,062.00
1,078.00
1,078.00
98,542
Jul 6, 2026
1,095.00
1,110.45
1,056.10
1,073.00
1,073.00
212,024
Jul 3, 2026
1,076.00
1,082.00
1,015.00
1,075.75
1,075.75
377,415
Jul 2, 2026
1,039.70
1,083.55
1,022.45
1,075.35
1,075.35
383,293
Jul 1, 2026
997.00
1,040.45
987.15
1,028.30
1,028.30
273,548
Jun 30, 2026
989.00
1,002.00
980.00
986.35
986.35
75,394
Jun 29, 2026
962.00
1,002.00
950.65
980.40
980.40
155,434
Jun 25, 2026
951.00
960.00
943.70
955.45
955.45
49,870
Jun 24, 2026
935.20
955.00
915.00
951.05
951.05
66,338
Jun 23, 2026
972.90
972.90
930.30
934.65
934.65
50,192
Jun 22, 2026
957.75
974.40
951.65
956.00
956.00
50,869
Jun 19, 2026
963.70
970.90
951.80
957.75
957.75
47,819
Jun 18, 2026
972.30
977.00
958.20
963.70
963.70
48,399
Jun 17, 2026
974.40
981.90
959.45
962.65
962.65
74,057
Jun 16, 2026
980.00
989.00
963.75
974.40
974.40
66,586
Jun 15, 2026
1,010.00
1,013.80
974.10
978.90
978.90
94,438
Jun 12, 2026
960.00
991.00
950.10
986.65
986.65
70,149
Jun 11, 2026
960.00
963.90
940.50
944.70
944.70
44,665
Jun 10, 2026
976.00
992.00
949.90
961.40
961.40
70,164
Jun 9, 2026
990.00
992.30
975.05
978.05
978.05
43,454
Jun 8, 2026
964.90
984.00
963.35
977.85
977.85
39,388
Jun 5, 2026
985.90
992.85
976.00
978.40
978.40
63,513
Jun 4, 2026
975.00
995.00
975.00
983.25
983.25
46,404
Jun 3, 2026
980.00
1,004.75
973.10
986.50
986.50
55,774
Jun 2, 2026
981.20
994.40
964.20
981.55
981.55
72,667
Jun 1, 2026
985.00
1,012.00
972.50
996.15
996.15
85,095
May 29, 2026
1,007.00
1,007.00
966.20
975.00
975.00
92,597
May 27, 2026
1,006.00
1,009.10
994.10
1,000.80
1,000.80
39,378
May 26, 2026
1,013.40
1,018.60
1,001.30
1,007.30
1,007.30
43,974
May 25, 2026
1,000.00
1,019.00
991.20
1,011.30
1,011.30
45,088
May 22, 2026
1,008.20
1,008.20
982.20
988.20
988.20
70,420
May 21, 2026
1,002.00
1,038.30
991.00
997.20
997.20
96,191
May 20, 2026
998.20
1,003.80
985.10
993.20
993.20
49,585
May 19, 2026
1,010.00
1,018.00
994.50
998.20
998.20
60,590
May 18, 2026
1,001.80
1,012.70
965.00
1,008.70
1,008.70
158,688
May 15, 2026
1,065.00
1,065.00
1,007.00
1,019.30
1,019.30
207,341
May 14, 2026
1,110.00
1,126.80
1,054.00
1,084.30
1,084.30
203,091
May 13, 2026
1,050.00
1,113.80
1,050.00
1,097.60
1,097.60
227,602
May 12, 2026
1,102.00
1,125.00
1,042.30
1,051.50
1,051.50
219,753
May 11, 2026
1,135.00
1,142.00
1,075.80
1,110.80
1,110.80
91,640
May 8, 2026
1,145.00
1,175.20
1,127.00
1,150.40
1,150.40
309,332
May 7, 2026
1,095.00
1,147.80
1,091.20
1,140.30
1,140.30
296,100
May 6, 2026
1,035.10
1,113.10
1,031.70
1,092.90
1,092.90
486,691
May 5, 2026
1,037.80
1,052.00
1,021.70
1,033.50
1,033.50
127,814
May 4, 2026
1,044.10
1,077.00
1,031.00
1,037.90
1,037.90
184,097
Apr 30, 2026
1,038.90
1,058.50
1,013.70
1,042.05
1,042.05
379,076
Apr 29, 2026
963.00
1,039.00
962.15
1,030.80
1,030.80
488,225
Apr 28, 2026
971.00
977.00
955.30
961.70
961.70
82,087
Apr 27, 2026
963.00
983.40
956.30
970.05
970.05
71,414
Apr 24, 2026
979.00
981.30
950.10
963.25
963.25
68,992
Apr 23, 2026
982.00
995.00
966.00
971.65
971.65
131,799
Apr 22, 2026
961.85
987.00
961.85
977.05
977.05
118,018
Apr 21, 2026
965.00
975.95
958.00
961.85
961.85
49,243
Apr 20, 2026
981.00
989.90
951.30
959.00
959.00
85,752
Apr 17, 2026
970.00
993.75
965.00
974.10
974.10
171,618
Apr 16, 2026
945.00
968.85
930.00
964.25
964.25
169,507
Apr 15, 2026
932.00
942.00
930.10
935.85
935.85
68,498
Apr 13, 2026
912.00
943.40
901.90
924.65
924.65
132,605
Apr 10, 2026
903.00
934.00
903.00
926.15
926.15
105,989
Apr 9, 2026
915.95
920.00
897.40
901.70
901.70
82,088
Apr 8, 2026
929.00
930.00
904.25
915.25
915.25
137,946
Apr 7, 2026
903.00
910.00
892.20
895.65
895.65
115,005
Apr 6, 2026
905.00
916.75
880.65
902.30
902.30
126,685
Apr 2, 2026
861.00
905.00
850.65
894.55
894.55
143,213
Apr 1, 2026
854.95
890.50
854.95
883.30
883.30
80,841
Mar 30, 2026
882.00
883.80
840.60
848.95
848.95
172,268
Mar 27, 2026
891.05
904.15
870.20
884.85
884.85
221,018
Mar 25, 2026
860.95
909.50
852.75
889.30
889.30
192,417
Mar 24, 2026
832.20
859.40
819.55
848.60
848.60
173,318
Mar 23, 2026
7.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 23, 2026
876.25
876.25
811.00
816.65
816.65
143,386
Mar 20, 2026
874.90
895.05
870.65
876.25
868.75
120,816
Mar 19, 2026
877.95
906.20
862.00
871.75
864.29
143,398
Mar 18, 2026
857.00
898.05
857.00
877.30
869.79
152,268
Mar 17, 2026
856.00
868.00
849.60
853.50
846.19
61,549
Mar 16, 2026
850.00
883.05
838.50
857.90
850.56
178,028
Mar 13, 2026
884.70
884.70
850.00
854.60
847.29
88,126
Mar 12, 2026
865.00
884.80
847.35
880.25
872.72
61,777
Mar 11, 2026
864.15
888.60
863.60
867.80
860.37
54,719
Mar 10, 2026
865.90
870.80
847.20
864.15
856.75
73,791
Mar 9, 2026
820.55
858.55
811.80
851.25
843.96
125,090
Mar 6, 2026
854.85
871.80
841.05
845.20
837.97
86,705
Mar 5, 2026
857.00
884.00
833.20
849.80
842.53
173,644
Mar 4, 2026
880.00
896.00
851.00
855.60
848.28
141,219
Mar 2, 2026
942.80
942.80
890.00
896.85
889.17
143,327
Feb 27, 2026
925.15
974.00
916.00
962.00
953.77
189,937
Feb 26, 2026
928.50
936.85
912.05
925.15
917.23
47,498
Feb 25, 2026
935.50
942.55
921.50
928.50
920.55
36,477
Feb 24, 2026
937.10
938.00
921.80
928.80
920.85
37,967
Feb 23, 2026
945.00
953.70
937.05
939.85
931.81
60,180
Feb 20, 2026
941.15
950.00
931.40
946.60
938.50
52,866
Feb 19, 2026
963.10
965.05
931.00
941.15
933.09
75,224
Feb 18, 2026
964.00
972.00
953.00
961.75
953.52
63,021
Feb 17, 2026
935.95
985.45
932.50
960.05
951.83
145,645
Feb 16, 2026
950.00
954.80
932.50
935.95
927.94
42,088
Feb 13, 2026
950.10
975.30
941.95
951.60
943.46
134,294
Feb 12, 2026
956.10
964.00
950.10
952.80
944.64
57,811
Feb 11, 2026
990.00
990.00
955.85
967.30
959.02
124,979
Feb 10, 2026
968.00
1,003.65
968.00
990.65
982.17
217,203
Feb 9, 2026
898.00
975.00
891.15
964.75
956.49
200,220
Feb 6, 2026
885.00
894.00
863.20
888.05
880.45
90,364
Feb 5, 2026
910.00
910.50
887.00
893.05
885.41
52,336
Feb 4, 2026
869.90
910.05
864.75
905.00
897.25
84,713
Feb 3, 2026
890.95
900.05
860.00
875.45
867.96
101,616
Feb 2, 2026
885.00
885.00
841.50
864.50
857.10
83,684
Jan 30, 2026
855.00
895.60
837.40
878.80
871.28
151,852
Jan 29, 2026
848.20
880.10
838.30
859.60
852.24
146,799
Jan 28, 2026
813.00
855.40
811.50
848.20
840.94
158,352
Jan 27, 2026
812.70
820.00
792.50
808.70
801.78
102,961
Jan 23, 2026
850.20
856.20
805.20
812.60
805.64
117,579
Jan 22, 2026
850.00
872.10
843.80
848.50
841.24
80,356
Jan 21, 2026
871.10
879.90
829.10
843.80
836.58
364,976
Jan 20, 2026
919.70
927.80
868.00
872.00
864.54
161,616
Jan 19, 2026
931.50
933.60
901.00
919.70
911.83
181,215
Jan 16, 2026
960.00
968.40
931.80
935.50
927.49
71,264
Jan 15, 2026
959.40
959.40
959.40
959.40
951.19
-
Jan 14, 2026
964.90
970.00
954.50
959.40
951.19
61,210
Jan 13, 2026
963.90
989.90
957.00
963.00
954.76
106,600
Jan 12, 2026
941.00
980.00
933.00
963.60
955.35
144,482
Jan 9, 2026
988.30
990.00
946.50
953.50
945.34
104,102
Jan 8, 2026
998.00
1,003.50
975.90
984.00
975.58
79,184
Jan 7, 2026
1,001.00
1,022.00
996.80
1,001.70
993.13
58,922
Jan 6, 2026
1,007.70
1,009.50
985.20
1,000.30
991.74
76,782
Jan 5, 2026
1,006.10
1,020.00
999.50
1,007.00
998.38
127,755
Jan 2, 2026
1,014.00
1,032.50
981.30
1,006.10
997.49
172,443
Jan 1, 2026
1,019.00
1,025.00
999.50
1,009.30
1,000.66
88,188
Dec 31, 2025
1,006.00
1,033.40
999.60
1,016.20
1,007.50
121,869
Dec 30, 2025
1,010.90
1,014.00
998.10
1,006.80
998.18
88,842
Dec 29, 2025
1,022.00
1,026.40
997.50
1,010.70
1,002.05
140,631
Dec 26, 2025
1,051.00
1,051.20
1,021.40
1,027.40
1,018.61
85,959
Dec 24, 2025
1,065.00
1,074.00
1,045.00
1,051.30
1,042.30
55,293
Dec 23, 2025
1,071.00
1,075.90
1,061.80
1,069.70
1,060.54
46,833
Dec 22, 2025
1,064.00
1,083.60
1,059.90
1,070.40
1,061.24
51,190
Dec 19, 2025
1,036.10
1,070.00
1,035.00
1,065.50
1,056.38
57,539
Dec 18, 2025
1,055.30
1,058.00
1,036.40
1,039.10
1,030.21
74,584
Dec 17, 2025
1,070.00
1,072.00
1,055.00
1,060.90
1,051.82
75,245
Dec 16, 2025
1,067.00
1,083.50
1,061.50
1,068.80
1,059.65
73,255
Dec 15, 2025
1,064.10
1,078.70
1,060.00
1,067.80
1,058.66
64,316
Dec 12, 2025
1,080.00
1,089.50
1,056.90
1,067.70
1,058.56
88,165
Dec 11, 2025
1,060.00
1,087.00
1,053.00
1,077.10
1,067.88
109,725
Dec 10, 2025
1,052.00
1,075.00
1,035.60
1,060.30
1,051.22
104,314
Dec 9, 2025
1,009.00
1,063.70
995.00
1,056.50
1,047.46
297,283
Dec 8, 2025
1,054.00
1,063.80
1,004.20
1,010.20
1,001.55
346,866
Dec 5, 2025
1,087.00
1,090.00
1,055.90
1,062.40
1,053.31
248,541
Dec 4, 2025
1,082.70
1,118.00
1,080.00
1,090.60
1,081.27
219,202
Dec 3, 2025
1,068.00
1,097.00
1,055.20
1,084.50
1,075.22
144,822
Dec 2, 2025
1,080.00
1,087.30
1,060.60
1,065.60
1,056.48
105,875
Dec 1, 2025
1,094.00
1,099.10
1,069.10
1,081.00
1,071.75
119,881
Nov 28, 2025
1,078.10
1,100.00
1,070.00
1,090.65
1,081.31
125,416
Nov 27, 2025
1,107.00
1,115.95
1,075.05
1,083.50
1,074.23
133,329
Nov 26, 2025
1,103.00
1,113.55
1,075.80
1,106.40
1,096.93
215,908
Nov 25, 2025
1,136.00
1,139.95
1,099.75
1,103.80
1,094.35
164,979
Nov 24, 2025
1,131.05
1,156.10
1,095.05
1,133.60
1,123.90
458,469
Nov 21, 2025
1,150.00
1,157.10
1,119.00
1,126.75
1,117.11
370,650
Nov 20, 2025
1,128.00
1,222.00
1,128.00
1,155.80
1,145.91
2,283,912
Nov 19, 2025
1,092.90
1,132.20
1,085.00
1,124.25
1,114.63
386,774
Nov 18, 2025
1,101.00
1,112.35
1,085.30
1,090.00
1,080.67
246,187
Nov 17, 2025
1,050.00
1,134.40
1,021.00
1,100.50
1,091.08
1,623,634
Nov 14, 2025
1,022.00
1,061.00
1,022.00
1,039.70
1,030.80
200,910
Nov 13, 2025
1,042.00
1,065.10
1,031.40
1,044.30
1,035.36
397,687
Nov 12, 2025
996.35
1,062.00
991.00
1,046.65
1,037.69
575,968
Nov 11, 2025
1,004.00
1,008.05
991.90
996.35
987.82
112,768
Nov 10, 2025
1,012.00
1,029.95
987.45
1,003.75
995.16
216,212
Nov 7, 2025
980.20
1,006.00
976.60
1,002.55
993.97
183,326
Nov 6, 2025
1,019.00
1,035.50
981.00
987.05
978.60
486,767
Nov 4, 2025
1,027.00
1,027.00
993.05
1,014.75
1,006.06
304,207
Nov 3, 2025
975.00
1,024.90
971.70
1,014.25
1,005.57
722,582
