Advertisement
U.S. Markets open in 8 hrs 52 mins
S&P Futures
5,968.50 +10.25 (+0.17%) Dow Futures
44,011.00 +110.00 (+0.25%) Nasdaq Futures
20,937.00 +43.00 (+0.21%) Russell 2000 Futures
2,412.30 +6.50 (+0.27%) Crude Oil
72.03 +0.34 (+0.47%) Gold
2,665.10 -11.20 (-0.42%)
India Glycols Limited (INDIAGLYCO.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
As of 11:08AM IST. Market open.
Advertisement
Time Period:
Nov 07, 2023 - Nov 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 07, 2024 | 1,302.95 | 1,334.85 | 1,300.55 | 1,320.30 | 1,320.30 | 98,742 |
| Nov 06, 2024 | 1,265.55 | 1,324.45 | 1,260.35 | 1,300.50 | 1,300.50 | 224,069 |
| Nov 05, 2024 | 1,198.85 | 1,267.70 | 1,198.80 | 1,260.20 | 1,260.20 | 192,915 |
| Nov 04, 2024 | 1,230.05 | 1,234.30 | 1,186.00 | 1,212.70 | 1,212.70 | 76,592 |
| Nov 01, 2024 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | 1,198.40 | - |
| Oct 31, 2024 | 1,204.05 | 1,205.85 | 1,183.05 | 1,198.40 | 1,198.40 | 64,496 |
| Oct 30, 2024 | 1,197.00 | 1,218.00 | 1,193.35 | 1,199.85 | 1,199.85 | 109,655 |
| Oct 29, 2024 | 1,211.00 | 1,218.85 | 1,181.00 | 1,195.20 | 1,195.20 | 65,562 |
| Oct 28, 2024 | 1,189.00 | 1,212.00 | 1,158.55 | 1,201.55 | 1,201.55 | 212,094 |
| Oct 25, 2024 | 1,253.25 | 1,256.10 | 1,160.00 | 1,184.10 | 1,184.10 | 187,799 |
| Oct 24, 2024 | 1,274.30 | 1,282.50 | 1,241.05 | 1,246.90 | 1,246.90 | 91,648 |
| Oct 23, 2024 | 1,260.00 | 1,313.85 | 1,260.00 | 1,269.80 | 1,269.80 | 153,681 |
| Oct 22, 2024 | 1,319.40 | 1,327.95 | 1,255.00 | 1,267.80 | 1,267.80 | 159,313 |
| Oct 21, 2024 | 1,380.00 | 1,386.90 | 1,313.00 | 1,319.40 | 1,319.40 | 104,650 |
| Oct 18, 2024 | 1,364.95 | 1,395.00 | 1,340.90 | 1,380.40 | 1,380.40 | 121,864 |
| Oct 17, 2024 | 1,421.00 | 1,427.95 | 1,380.10 | 1,384.55 | 1,384.55 | 118,290 |
| Oct 16, 2024 | 1,427.00 | 1,445.75 | 1,416.95 | 1,430.05 | 1,430.05 | 78,526 |
| Oct 15, 2024 | 1,475.10 | 1,483.00 | 1,419.00 | 1,426.80 | 1,426.80 | 145,944 |
| Oct 14, 2024 | 1,478.80 | 1,548.95 | 1,461.10 | 1,474.30 | 1,474.30 | 308,209 |
| Oct 11, 2024 | 1,486.25 | 1,491.00 | 1,442.75 | 1,470.50 | 1,470.50 | 162,273 |
| Oct 10, 2024 | 1,480.00 | 1,526.35 | 1,477.00 | 1,487.25 | 1,487.25 | 329,766 |
| Oct 09, 2024 | 1,475.00 | 1,513.35 | 1,451.30 | 1,488.95 | 1,488.95 | 745,828 |
| Oct 08, 2024 | 1,267.10 | 1,499.00 | 1,262.10 | 1,477.45 | 1,477.45 | 2,157,576 |
| Oct 07, 2024 | 1,350.10 | 1,379.30 | 1,249.10 | 1,267.10 | 1,267.10 | 347,778 |
| Oct 04, 2024 | 1,371.50 | 1,395.00 | 1,322.30 | 1,339.90 | 1,339.90 | 310,590 |
| Oct 03, 2024 | 1,337.95 | 1,426.50 | 1,321.05 | 1,383.05 | 1,383.05 | 1,072,223 |
| Oct 01, 2024 | 1,257.10 | 1,374.30 | 1,256.00 | 1,354.95 | 1,354.95 | 1,916,691 |
| Sep 30, 2024 | 1,220.00 | 1,237.30 | 1,201.55 | 1,227.90 | 1,227.90 | 82,943 |
| Sep 27, 2024 | 1,238.75 | 1,262.00 | 1,220.25 | 1,227.50 | 1,227.50 | 102,239 |
| Sep 26, 2024 | 1,233.20 | 1,242.70 | 1,216.35 | 1,224.45 | 1,224.45 | 57,569 |
| Sep 25, 2024 | 1,265.10 | 1,269.00 | 1,225.15 | 1,239.55 | 1,239.55 | 83,562 |
| Sep 24, 2024 | 1,317.85 | 1,319.95 | 1,260.10 | 1,265.10 | 1,265.10 | 87,214 |
| Sep 23, 2024 | 1,280.90 | 1,333.00 | 1,280.90 | 1,310.00 | 1,310.00 | 342,192 |
| Sep 20, 2024 | 1,219.20 | 1,263.70 | 1,210.65 | 1,256.35 | 1,256.35 | 124,481 |
| Sep 19, 2024 | 1,226.00 | 1,239.90 | 1,191.05 | 1,216.15 | 1,216.15 | 114,103 |
| Sep 18, 2024 | 1,226.00 | 1,245.90 | 1,211.00 | 1,220.90 | 1,220.90 | 75,204 |
| Sep 17, 2024 | 1,221.20 | 1,246.10 | 1,216.40 | 1,223.15 | 1,223.15 | 70,681 |
| Sep 16, 2024 | 1,255.00 | 1,257.95 | 1,221.10 | 1,232.35 | 1,232.35 | 94,787 |
| Sep 13, 2024 | 1,226.00 | 1,257.05 | 1,195.00 | 1,239.50 | 1,239.50 | 82,022 |
| Sep 12, 2024 | 1,244.00 | 1,247.80 | 1,215.30 | 1,222.70 | 1,222.70 | 82,104 |
| Sep 11, 2024 | 1,265.00 | 1,274.75 | 1,228.10 | 1,235.45 | 1,235.45 | 97,173 |
| Sep 10, 2024 | 1,277.75 | 1,292.85 | 1,255.35 | 1,260.85 | 1,260.85 | 84,188 |
| Sep 09, 2024 | 1,295.00 | 1,295.00 | 1,243.00 | 1,271.35 | 1,271.35 | 181,623 |
| Sep 06, 2024 | 1,319.00 | 1,326.90 | 1,261.05 | 1,290.80 | 1,290.80 | 164,705 |
| Sep 05, 2024 | 1,341.00 | 1,347.55 | 1,313.65 | 1,318.70 | 1,318.70 | 80,465 |
| Sep 04, 2024 | 1,339.25 | 1,357.25 | 1,325.35 | 1,331.80 | 1,331.80 | 100,013 |
| Sep 03, 2024 | 1,347.95 | 1,375.00 | 1,326.00 | 1,353.95 | 1,353.95 | 163,749 |
| Sep 02, 2024 | 1,395.00 | 1,399.90 | 1,337.60 | 1,344.30 | 1,344.30 | 259,671 |
| Aug 30, 2024 | 1,338.00 | 1,399.00 | 1,316.65 | 1,387.60 | 1,387.60 | 1,109,179 |
| Aug 29, 2024 | 1,308.00 | 1,324.00 | 1,282.35 | 1,288.20 | 1,288.20 | 151,755 |
| Aug 28, 2024 | 1,318.00 | 1,370.55 | 1,300.00 | 1,307.20 | 1,307.20 | 448,984 |
| Aug 27, 2024 | 1,295.00 | 1,318.45 | 1,283.05 | 1,309.10 | 1,309.10 | 119,927 |
| Aug 26, 2024 | 1,273.00 | 1,299.00 | 1,266.75 | 1,293.75 | 1,293.75 | 125,201 |
| Aug 23, 2024 | 1,285.00 | 1,289.20 | 1,260.00 | 1,264.80 | 1,264.80 | 111,170 |
| Aug 22, 2024 | 1,297.00 | 1,331.00 | 1,269.95 | 1,293.20 | 1,293.20 | 235,218 |
| Aug 21, 2024 | 1,256.00 | 1,318.00 | 1,251.00 | 1,304.25 | 1,304.25 | 283,033 |
| Aug 20, 2024 | 1,281.60 | 1,292.90 | 1,256.55 | 1,265.10 | 1,265.10 | 134,316 |
| Aug 19, 2024 | 1,268.00 | 1,288.00 | 1,252.70 | 1,278.80 | 1,278.80 | 183,135 |
| Aug 16, 2024 | 1,298.00 | 1,306.95 | 1,250.00 | 1,258.35 | 1,258.35 | 188,575 |
| Aug 14, 2024 | 1,262.80 | 1,298.00 | 1,237.70 | 1,287.45 | 1,287.45 | 334,772 |
| Aug 13, 2024 | 1,297.00 | 1,344.80 | 1,217.65 | 1,242.85 | 1,242.85 | 635,815 |
| Aug 12, 2024 | 1,201.10 | 1,309.00 | 1,190.15 | 1,287.80 | 1,287.80 | 736,112 |
| Aug 09, 2024 | 1,195.00 | 1,224.00 | 1,190.55 | 1,211.95 | 1,211.95 | 166,826 |
| Aug 08, 2024 | 1,180.05 | 1,216.00 | 1,169.60 | 1,183.70 | 1,183.70 | 211,995 |
| Aug 07, 2024 | 1,159.95 | 1,197.90 | 1,149.05 | 1,183.55 | 1,183.55 | 233,390 |
| Aug 06, 2024 | 1,198.00 | 1,216.70 | 1,128.05 | 1,136.50 | 1,136.50 | 345,583 |
| Aug 05, 2024 | 1,219.95 | 1,222.50 | 1,154.20 | 1,164.70 | 1,164.70 | 596,448 |
| Aug 02, 2024 | 1,200.15 | 1,267.85 | 1,190.05 | 1,251.50 | 1,251.50 | 707,247 |
| Aug 01, 2024 | 1,221.10 | 1,244.40 | 1,198.85 | 1,216.45 | 1,216.45 | 352,506 |
| Jul 31, 2024 | 1,186.00 | 1,275.00 | 1,186.00 | 1,210.00 | 1,210.00 | 1,529,590 |
| Jul 30, 2024 | 1,217.95 | 1,217.95 | 1,162.85 | 1,186.05 | 1,186.05 | 1,046,570 |
| Jul 29, 2024 | 1,165.00 | 1,224.00 | 1,160.05 | 1,191.80 | 1,191.80 | 712,905 |
| Jul 26, 2024 | 1,191.00 | 1,210.00 | 1,141.15 | 1,150.00 | 1,150.00 | 582,510 |
| Jul 25, 2024 | 1,090.00 | 1,205.95 | 1,079.20 | 1,174.75 | 1,174.75 | 1,178,281 |
| Jul 24, 2024 | 1,048.00 | 1,098.40 | 1,042.05 | 1,088.70 | 1,088.70 | 484,367 |
| Jul 23, 2024 | 1,052.00 | 1,055.80 | 975.20 | 1,041.15 | 1,041.15 | 446,874 |
| Jul 22, 2024 | 1,030.00 | 1,060.75 | 1,019.00 | 1,041.85 | 1,041.85 | 1,107,235 |
| Jul 19, 2024 | 1,009.55 | 1,044.00 | 982.00 | 1,019.00 | 1,019.00 | 618,019 |
| Jul 18, 2024 | 1,010.95 | 1,045.00 | 985.00 | 1,008.10 | 1,008.10 | 1,099,141 |
| Jul 16, 2024 | 998.85 | 1,022.30 | 993.00 | 1,003.10 | 1,003.10 | 349,640 |
| Jul 15, 2024 | 998.90 | 1,025.00 | 980.10 | 996.90 | 996.90 | 625,073 |
| Jul 12, 2024 | 992.00 | 1,009.25 | 955.00 | 992.85 | 992.85 | 1,230,609 |
| Jul 11, 2024 | 925.85 | 984.40 | 922.35 | 978.50 | 978.50 | 1,327,644 |
| Jul 10, 2024 | 931.40 | 962.05 | 905.00 | 916.25 | 916.25 | 363,041 |
| Jul 09, 2024 | 918.00 | 936.00 | 910.10 | 930.30 | 930.30 | 134,862 |
| Jul 08, 2024 | 931.95 | 932.00 | 907.00 | 916.10 | 916.10 | 121,520 |
| Jul 05, 2024 | 920.00 | 951.00 | 911.15 | 928.80 | 928.80 | 236,094 |
| Jul 04, 2024 | 919.00 | 937.15 | 907.00 | 910.90 | 910.90 | 133,537 |
| Jul 03, 2024 | 921.50 | 925.80 | 911.50 | 916.00 | 916.00 | 63,510 |
| Jul 02, 2024 | 940.00 | 949.00 | 904.05 | 919.40 | 919.40 | 173,823 |
| Jul 01, 2024 | 920.00 | 949.00 | 910.65 | 931.40 | 931.40 | 708,621 |
| Jun 28, 2024 | 889.75 | 906.60 | 875.05 | 885.10 | 885.10 | 96,847 |
| Jun 27, 2024 | 890.00 | 902.00 | 867.75 | 885.30 | 885.30 | 81,715 |
| Jun 26, 2024 | 891.85 | 908.00 | 882.30 | 889.75 | 889.75 | 66,468 |
| Jun 25, 2024 | 910.00 | 910.00 | 885.00 | 887.40 | 887.40 | 60,365 |
| Jun 24, 2024 | 896.05 | 911.35 | 878.00 | 901.95 | 901.95 | 107,238 |
| Jun 21, 2024 | 918.00 | 924.00 | 887.70 | 898.95 | 898.95 | 107,411 |
| Jun 20, 2024 | 917.70 | 924.00 | 903.40 | 916.60 | 916.60 | 156,991 |
| Jun 19, 2024 | 905.00 | 925.00 | 875.15 | 908.55 | 908.55 | 273,906 |
| Jun 18, 2024 | 915.00 | 924.00 | 896.00 | 901.05 | 901.05 | 156,217 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.