Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

India Glycols Limited (INDIAGLYCO.NS)

1,379.70
+12.30
+(0.90%)
At close: 3:29:57 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 5, 20251,369.101,395.001,351.501,379.701,379.7064,393
May 2, 20251,370.001,395.601,356.101,369.901,369.9061,303
Apr 30, 20251,396.401,396.401,359.901,385.801,385.8060,606
Apr 29, 20251,413.101,432.001,385.001,396.501,396.5084,984
Apr 28, 20251,437.001,466.901,403.001,410.601,410.60174,250
Apr 25, 20251,412.801,448.301,389.201,421.801,421.80239,840
Apr 24, 20251,411.501,440.001,404.801,411.901,411.9059,381
Apr 23, 20251,440.001,456.501,402.401,421.401,421.40108,430
Apr 22, 20251,425.301,465.001,408.201,432.501,432.50117,984
Apr 21, 20251,438.501,449.001,416.001,425.701,425.70195,345
Apr 17, 20251,356.001,433.901,353.501,424.401,424.40261,723
Apr 16, 20251,376.901,384.501,348.401,358.501,358.50159,875
Apr 15, 20251,295.001,384.001,272.101,376.901,376.90303,863
Apr 11, 20251,244.201,276.301,224.101,269.051,269.05173,844
Apr 9, 20251,199.451,223.851,161.851,220.951,220.9586,909
Apr 8, 20251,200.001,207.651,174.551,199.451,199.45112,152
Apr 7, 20251,080.001,178.751,071.001,164.901,164.90380,422
Apr 4, 20251,266.701,266.701,206.001,221.551,221.55121,863
Apr 3, 20251,184.851,281.001,170.001,258.951,258.95488,908
Apr 2, 20251,163.901,191.001,133.001,178.851,178.85110,184
Apr 1, 20251,108.001,157.001,103.101,152.401,152.40158,380
Mar 28, 20251,100.551,127.601,100.001,109.801,109.80127,664
Mar 27, 20251,063.001,102.501,059.051,095.051,095.05212,203
Mar 26, 20251,074.001,077.051,051.201,063.901,063.90198,734
Mar 25, 20251,102.001,105.751,069.301,071.751,071.75140,485
Mar 24, 20251,085.051,107.751,077.251,087.701,087.70216,794
Mar 21, 20251,103.701,129.001,071.201,077.501,077.50307,742
Mar 20, 20251,125.001,139.251,095.001,103.701,103.70138,240
Mar 19, 20251,111.501,154.301,108.001,119.151,119.15163,218
Mar 18, 20251,095.651,095.651,095.651,095.651,095.65-
Mar 17, 20251,076.751,109.501,073.851,095.651,095.6571,502
Mar 13, 20251,109.151,112.851,070.001,071.351,071.3586,596
Mar 12, 20251,125.001,130.551,100.001,103.601,103.6066,724
Mar 11, 20251,099.851,134.101,080.001,112.401,112.4082,712
Mar 10, 20251,135.001,145.151,101.001,105.751,105.7594,521
Mar 7, 20251,132.201,169.951,120.201,138.201,138.2083,646
Mar 6, 20251,139.001,159.651,133.601,143.351,143.3565,389
Mar 5, 20251,099.701,142.751,091.051,129.551,129.5589,671
Mar 4, 20251,040.001,099.001,029.851,090.151,090.15125,328
Mar 3, 20251,056.001,063.351,007.051,049.151,049.15135,230
Feb 28, 20251,080.001,082.401,042.301,050.701,050.70106,884
Feb 27, 20251,123.401,124.951,090.001,092.451,092.4563,122
Feb 25, 20251,124.551,158.551,119.051,125.051,125.05115,167
Feb 24, 20251,137.051,153.151,119.001,121.251,121.25176,600
Feb 21, 20251,169.351,187.051,150.001,154.351,154.35121,314
Feb 20, 20251,189.951,224.901,163.001,168.951,168.95476,317
Feb 19, 20251,059.951,164.601,059.501,158.501,158.50134,211
Feb 18, 20251,130.001,130.001,044.151,076.451,076.45214,196
Feb 17, 20251,145.001,149.001,091.251,115.201,115.20165,031
Feb 14, 20251,208.201,215.501,132.601,151.551,151.55118,095
Feb 13, 20251,220.101,237.951,194.401,207.351,207.3575,147
Feb 12, 20251,217.651,238.351,158.601,214.001,214.00170,671
Feb 11, 20251,282.501,285.301,202.951,217.051,217.05129,280
Feb 10, 20251,322.101,330.051,271.001,279.551,279.55163,260
Feb 7, 20251,370.001,372.001,316.001,327.101,327.10173,364
Feb 6, 20251,361.001,413.001,361.001,370.201,370.20159,931
Feb 5, 20251,470.001,470.001,353.001,371.701,371.70315,468
Feb 4, 20251,370.001,430.001,343.001,414.251,414.25263,688
Feb 3, 20251,305.051,368.451,271.151,344.651,344.65212,428
Feb 1, 20251,271.951,322.001,254.051,284.401,284.40153,651
Jan 31, 20251,260.551,281.901,254.951,277.751,277.7543,623
Jan 30, 20251,240.001,280.951,236.701,256.251,256.2588,127
Jan 29, 20251,186.101,247.051,184.051,236.751,236.7593,766
Jan 28, 20251,225.301,225.351,142.001,188.251,188.25199,951
Jan 27, 20251,252.551,259.451,190.551,205.501,205.50128,064
Jan 24, 20251,312.501,325.451,253.501,264.251,264.2598,399
Jan 23, 20251,320.101,340.601,303.501,312.501,312.5058,538
Jan 22, 20251,355.001,366.001,288.051,320.401,320.40173,456
Jan 21, 20251,414.001,414.001,346.651,353.001,353.00169,862
Jan 20, 20251,350.001,439.001,332.201,414.001,414.00633,223
Jan 17, 20251,279.001,349.301,268.701,331.551,331.55253,032
Jan 16, 20251,285.001,316.351,273.351,276.101,276.10147,670
Jan 15, 20251,313.901,328.901,258.751,266.951,266.95145,156
Jan 14, 20251,238.851,299.001,238.851,293.151,293.15146,894
Jan 13, 20251,300.051,302.801,206.001,218.701,218.70170,693
Jan 10, 20251,258.501,323.701,226.951,307.601,307.60302,205
Jan 9, 20251,254.001,266.601,236.701,261.551,261.55146,084
Jan 8, 20251,322.351,328.451,254.001,266.501,266.50301,596
Jan 7, 20251,296.801,337.951,266.101,334.551,334.55139,153
Jan 6, 20251,305.001,327.951,235.551,252.301,252.30180,767
Jan 3, 20251,299.901,359.201,299.901,316.001,316.00176,803
Jan 2, 20251,296.851,320.001,291.551,299.451,299.4563,467
Jan 1, 20251,288.001,322.001,279.001,293.151,293.15122,402
Dec 31, 20241,294.851,298.001,242.601,283.751,283.75200,762
Dec 30, 20241,301.701,314.701,280.751,294.851,294.8563,005
Dec 27, 20241,275.551,326.901,269.001,304.101,304.10106,464
Dec 26, 20241,284.201,310.251,264.451,273.051,273.05120,865
Dec 24, 20241,276.951,304.901,272.051,284.201,284.2083,386
Dec 23, 20241,337.801,347.451,256.051,269.551,269.55178,523
Dec 20, 20241,376.701,411.001,325.101,331.101,331.1082,380
Dec 19, 20241,350.001,385.001,350.001,376.701,376.7058,066
Dec 18, 20241,407.351,409.601,380.101,392.151,392.1558,474
Dec 17, 20241,380.001,405.051,360.051,398.351,398.3594,285
Dec 16, 20241,403.051,411.701,374.001,385.701,385.70116,865
Dec 13, 20241,391.001,455.451,363.151,423.451,423.45271,351
Dec 12, 20241,424.001,444.901,391.001,399.301,399.30121,719
Dec 11, 20241,460.551,477.951,416.201,422.851,422.85135,877
Dec 10, 20241,450.001,516.001,444.001,473.301,473.30386,282
Dec 9, 20241,414.851,450.001,407.051,436.001,436.00179,957
Dec 6, 20241,407.051,429.001,376.801,417.251,417.25163,239
Dec 5, 20241,378.651,426.001,378.601,406.951,406.95240,400
Dec 4, 20241,339.301,382.001,329.201,358.651,358.65147,777
Dec 3, 20241,357.001,359.001,304.851,329.151,329.15113,872
Dec 2, 20241,275.001,372.001,250.001,358.901,358.90306,923
Nov 29, 20241,266.301,283.801,246.901,275.951,275.9597,253
Nov 28, 20241,224.301,265.001,215.151,260.001,260.00162,992
Nov 27, 20241,205.001,219.951,189.151,215.151,215.1587,317
Nov 26, 20241,161.001,205.001,155.651,196.451,196.45133,687
Nov 25, 20241,149.401,170.001,140.001,155.651,155.6580,357
Nov 22, 20241,115.801,142.951,111.401,133.001,133.0069,225
Nov 21, 20241,138.001,141.851,105.501,110.201,110.2070,140
Nov 19, 20241,145.601,179.151,133.801,143.001,143.0054,410
Nov 18, 20241,165.001,165.401,122.851,142.801,142.8091,265
Nov 14, 20241,122.601,180.901,119.051,162.601,162.60213,615
Nov 13, 20241,150.901,156.251,090.801,102.151,102.15150,860
Nov 12, 20241,172.451,191.601,139.901,150.901,150.90120,788
Nov 11, 20241,231.101,236.201,160.001,163.901,163.90229,336
Nov 8, 20241,278.001,289.901,232.351,245.751,245.75187,038
Nov 7, 20241,302.951,337.651,267.051,299.201,299.20279,922
Nov 6, 20241,265.551,324.451,260.351,300.501,300.50224,069
Nov 5, 20241,198.851,267.701,198.801,260.201,260.20192,915
Nov 4, 20241,230.051,234.301,186.001,212.701,212.7076,592
Nov 1, 20241,232.401,244.001,208.101,229.051,229.0537,954
Oct 31, 20241,204.051,205.851,183.051,198.401,198.4064,496
Oct 30, 20241,197.001,218.001,193.351,199.851,199.85109,655
Oct 29, 20241,211.001,218.851,181.001,195.201,195.2065,562
Oct 28, 20241,189.001,212.001,158.551,201.551,201.55212,094
Oct 25, 20241,253.251,256.101,160.001,184.101,184.10187,799
Oct 24, 20241,274.301,282.501,241.051,246.901,246.9091,648
Oct 23, 20241,260.001,313.851,260.001,269.801,269.80153,681
Oct 22, 20241,319.401,327.951,255.001,267.801,267.80159,313
Oct 21, 20241,380.001,386.901,313.001,319.401,319.40104,650
Oct 18, 20241,364.951,395.001,340.901,380.401,380.40121,864
Oct 17, 20241,421.001,427.951,380.101,384.551,384.55118,290
Oct 16, 20241,427.001,445.751,416.951,430.051,430.0578,526
Oct 15, 20241,475.101,483.001,419.001,426.801,426.80145,944
Oct 14, 20241,478.801,548.951,461.101,474.301,474.30308,209
Oct 11, 20241,486.251,491.001,442.751,470.501,470.50162,273
Oct 10, 20241,480.001,526.351,477.001,487.251,487.25329,766
Oct 9, 20241,475.001,513.351,451.301,488.951,488.95745,828
Oct 8, 20241,267.101,499.001,262.101,477.451,477.452,157,576
Oct 7, 20241,350.101,379.301,249.101,267.101,267.10347,778
Oct 4, 20241,371.501,395.001,322.301,339.901,339.90310,590
Oct 3, 20241,337.951,426.501,321.051,383.051,383.051,072,223
Oct 1, 20241,257.101,374.301,256.001,354.951,354.951,916,691
Sep 30, 20241,220.001,237.301,201.551,227.901,227.9082,943
Sep 27, 20241,238.751,262.001,220.251,227.501,227.50102,239
Sep 26, 20241,233.201,242.701,216.351,224.451,224.4557,569
Sep 25, 20241,265.101,269.001,225.151,239.551,239.5583,562
Sep 24, 20241,317.851,319.951,260.101,265.101,265.1087,214
Sep 23, 20241,280.901,333.001,280.901,310.001,310.00342,192
Sep 20, 20241,219.201,263.701,210.651,256.351,256.35124,481
Sep 19, 20241,226.001,239.901,191.051,216.151,216.15114,103
Sep 18, 20241,226.001,245.901,211.001,220.901,220.9075,204
Sep 17, 20241,221.201,246.101,216.401,223.151,223.1570,681
Sep 16, 20241,255.001,257.951,221.101,232.351,232.3594,787
Sep 13, 20241,226.001,257.051,195.001,239.501,239.5082,022
Sep 12, 20241,244.001,247.801,215.301,222.701,222.7082,104
Sep 11, 20241,265.001,274.751,228.101,235.451,235.4597,173
Sep 10, 20241,277.751,292.851,255.351,260.851,260.8584,188
Sep 9, 20241,295.001,295.001,243.001,271.351,271.35181,623
Sep 6, 20241,319.001,326.901,261.051,290.801,290.80164,705
Sep 5, 20241,341.001,347.551,313.651,318.701,318.7080,465
Sep 4, 20241,339.251,357.251,325.351,331.801,331.80100,013
Sep 3, 20241,347.951,375.001,326.001,353.951,353.95163,749
Sep 2, 20241,395.001,399.901,337.601,344.301,344.30259,671
Aug 30, 20241,338.001,399.001,316.651,387.601,387.601,109,179
Aug 29, 20241,308.001,324.001,282.351,288.201,288.20151,755
Aug 28, 20241,318.001,370.551,300.001,307.201,307.20448,984
Aug 27, 20241,295.001,318.451,283.051,309.101,309.10119,927
Aug 26, 20241,273.001,299.001,266.751,293.751,293.75125,201
Aug 23, 20241,285.001,289.201,260.001,264.801,264.80111,170
Aug 22, 20241,297.001,331.001,269.951,293.201,293.20235,218
Aug 21, 2024 8 Dividend
Aug 21, 20241,256.001,318.001,251.001,304.251,304.25283,033
Aug 20, 20241,281.601,292.901,256.551,265.101,257.10134,316
Aug 19, 20241,268.001,288.001,252.701,278.801,270.71183,135
Aug 16, 20241,298.001,306.951,250.001,258.351,250.39188,575
Aug 14, 20241,262.801,298.001,237.701,287.451,279.31334,772
Aug 13, 20241,297.001,344.801,217.651,242.851,234.99635,815
Aug 12, 20241,201.101,309.001,190.151,287.801,279.66736,112
Aug 9, 20241,195.001,224.001,190.551,211.951,204.29166,826
Aug 8, 20241,180.051,216.001,169.601,183.701,176.21211,995
Aug 7, 20241,159.951,197.901,149.051,183.551,176.07233,390
Aug 6, 20241,198.001,216.701,128.051,136.501,129.31345,583
Aug 5, 20241,219.951,222.501,154.201,164.701,157.33596,448
Aug 2, 20241,200.151,267.851,190.051,251.501,243.59707,247
Aug 1, 20241,221.101,244.401,198.851,216.451,208.76352,506
Jul 31, 20241,186.001,275.001,186.001,210.001,202.351,529,590
Jul 30, 20241,217.951,217.951,162.851,186.051,178.551,046,570
Jul 29, 20241,165.001,224.001,160.051,191.801,184.26712,905
Jul 26, 20241,191.001,210.001,141.151,150.001,142.73582,510
Jul 25, 20241,090.001,205.951,079.201,174.751,167.321,178,281
Jul 24, 20241,048.001,098.401,042.051,088.701,081.82484,367
Jul 23, 20241,052.001,055.80975.201,041.151,034.57446,874
Jul 22, 20241,030.001,060.751,019.001,041.851,035.261,107,235
Jul 19, 20241,009.551,044.00982.001,019.001,012.56618,019
Jul 18, 20241,010.951,045.00985.001,008.101,001.731,099,141
Jul 16, 2024998.851,022.30993.001,003.10996.76349,640
Jul 15, 2024998.901,025.00980.10996.90990.60625,073
Jul 12, 2024992.001,009.25955.00992.85986.571,230,609
Jul 11, 2024925.85984.40922.35978.50972.311,327,644
Jul 10, 2024931.40962.05905.00916.25910.46363,041
Jul 9, 2024918.00936.00910.10930.30924.42134,862
Jul 8, 2024931.95932.00907.00916.10910.31121,520
Jul 5, 2024920.00951.00911.15928.80922.93236,094
Jul 4, 2024919.00937.15907.00910.90905.14133,537
Jul 3, 2024921.50925.80911.50916.00910.2163,510
Jul 2, 2024940.00949.00904.05919.40913.59173,823
Jul 1, 2024920.00949.00910.65931.40925.51708,621
Jun 28, 2024889.75906.60875.05885.10879.5096,847
Jun 27, 2024890.00902.00867.75885.30879.7081,715
Jun 26, 2024891.85908.00882.30889.75884.1266,468
Jun 25, 2024910.00910.00885.00887.40881.7960,365
Jun 24, 2024896.05911.35878.00901.95896.25107,238
Jun 21, 2024918.00924.00887.70898.95893.27107,411
Jun 20, 2024917.70924.00903.40916.60910.80156,991
Jun 19, 2024905.00925.00875.15908.55902.80273,906
Jun 18, 2024915.00924.00896.00901.05895.35156,217
Jun 14, 2024912.80920.00900.00904.30898.58107,523
Jun 13, 2024900.00928.25898.05907.15901.41356,815
Jun 12, 2024886.40908.00883.95898.90893.22243,173
Jun 11, 2024859.65909.00853.55882.85877.27313,187
Jun 10, 2024884.40884.40850.10859.65854.21158,583
Jun 7, 2024849.00873.30844.95870.20864.70451,972
Jun 6, 2024765.00851.85765.00836.75831.46311,149
Jun 5, 2024713.00766.50678.55763.60758.77142,062
Jun 4, 2024768.00768.00683.05709.85705.36137,744
Jun 3, 2024781.95781.95752.85765.60760.7679,922
May 31, 2024758.00765.15749.00752.50747.7442,899
May 30, 2024771.90774.60751.10755.20750.4251,310
May 29, 2024800.00801.15760.10768.05763.19137,949
May 28, 2024794.00810.00787.10803.90798.8290,157
May 27, 2024799.50813.00786.20793.00787.99101,495
May 24, 2024788.00807.00788.00795.50790.4751,925
May 23, 2024797.00800.00790.00793.45788.4337,449
May 22, 2024792.00803.30790.05797.00791.9661,235
May 21, 2024792.40802.90786.80790.30785.3054,287
May 17, 2024783.00798.00780.40791.50786.4924,636
May 16, 2024787.75790.05775.40783.00778.0530,612
May 15, 2024782.70789.00780.55784.35779.3922,555
May 14, 2024782.35786.00777.30782.70777.7528,811
May 13, 2024764.60790.30745.45778.45773.5357,206
May 10, 2024758.00777.25755.00760.75755.9439,383
May 9, 2024785.00789.75762.20768.00763.1439,780
May 8, 2024782.10799.40776.05785.85780.8849,224
May 7, 2024805.60805.60778.05782.85777.9037,408
May 6, 2024824.40826.70800.00801.70796.6348,888

Related Tickers

HOCL.BO Hindustan Organic Chemicals Limited
35.85
-0.86%
 
GUJALKALI.NS Gujarat Alkalies and Chemicals Limited
612.50
+0.11%
 
SANSTAR.NS SANSTAR LIMITED
92.63
+0.89%
 
DEEPAKFERT.NS Deepak Fertilisers And Petrochemicals Corporation Limited
1,289.60
+1.89%
 
TATACHEM.NS Tata Chemicals Limited
845.45
+1.24%