India Glycols

India Glycols Ltd Historical Data

NSEBSE

₹937.15

(0.84%)

Oct 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/09/2025

To Date

12/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Sep-2025	831	878	831	858.65	17,795	36,81,04,189.7	1,80,560
11-Sep-2025	863	863.05	828.35	833.5	8,657	13,52,29,897.8	90,723
12-Sep-2025	837.45	848.9	830	838.75	6,397	10,82,30,331.8	68,522
15-Sep-2025	838.35	845.65	827.8	839.2	9,439	9,49,46,515	58,417
16-Sep-2025	839.2	841.2	827.85	837.85	6,899	8,62,56,706.65	62,771
17-Sep-2025	830	844.25	825.2	841.2	17,036	18,73,19,504.75	1,34,951
18-Sep-2025	842.95	851	837.95	840.9	6,305	15,40,70,418.3	98,131
19-Sep-2025	841	877.95	839.05	873	13,331	33,03,45,114.05	2,37,685
22-Sep-2025	872	894	865.2	875.95	10,014	15,22,49,291.3	80,246
23-Sep-2025	867	899.5	863	883.3	14,776	21,77,27,222.55	1,01,565
24-Sep-2025	883	888.05	865.95	874.85	9,331	13,54,84,856.45	45,504
25-Sep-2025	870.2	874.6	847.3	853.3	5,500	9,13,81,016.3	55,640
26-Sep-2025	851.9	858.3	832	836.3	7,637	9,95,79,269.85	59,009
29-Sep-2025	849.95	866.2	828	831.5	9,661	9,19,87,084.6	39,571
30-Sep-2025	837.9	860.2	835	858.2	7,106	11,25,55,895.95	71,226
01-Oct-2025	856.2	876	848	868.3	8,990	13,89,20,043	96,813
03-Oct-2025	867	934	867	925.7	29,984	50,47,48,431	2,52,634
06-Oct-2025	926	933.3	895.25	907.35	20,292	29,51,49,483.45	1,51,943
07-Oct-2025	910	925.65	891	901.25	9,581	15,52,84,496.55	73,279
08-Oct-2025	901.25	918.05	892.6	896.8	7,899	11,72,73,320.75	51,335
09-Oct-2025	896.8	945	896.25	929.35	19,536	35,15,80,902.6	1,87,498