INDIAGLYCO Historical Share Price Data

India Glycols Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
26-Mar-2024	775.05	788	755.6	763.15	9817	114171951.45	99587	32.40	-11.90
27-Mar-2024	768	775	749.85	755.9	8725	102051138.05	79471	25.15	-12.10
28-Mar-2024	765	770.7	752.55	757.05	5310	64796140.4	54971	18.15	-7.95
01-Apr-2024	768	811	765	806.1	9201	76077319.4	48964	46.00	38.10
02-Apr-2024	816.1	823	806.1	820.85	5240	50966290.1	33340	16.90	4.75
03-Apr-2024	815	878	810.05	870.85	21731	233824120.35	111574	67.95	55.85
04-Apr-2024	874.85	884.45	853.05	856.6	7081	67836366.65	36995	31.40	-18.25
05-Apr-2024	853.2	870	848.75	864.65	6201	54135488.75	28277	21.25	11.45
08-Apr-2024	865	874.8	852	859.3	4907	53195900.55	40707	22.80	-5.70
09-Apr-2024	858.1	866	841.1	847.55	5120	42718837.6	22638	24.90	-10.55
10-Apr-2024	837.85	859.9	811.1	855	6743	60371477.2	23367	48.80	17.15
12-Apr-2024	855	859.35	831.7	836.35	4891	41616120.75	25644	27.65	-18.65
15-Apr-2024	815	836	803.05	820.7	6359	46982961.3	57256	32.95	5.70
16-Apr-2024	816.15	843.9	815.2	839.25	5290	45229672.7	29563	28.70	23.10
18-Apr-2024	850	852.45	826.1	831.35	3808	36503398.45	25114	26.35	-18.65
19-Apr-2024	819.95	839	812.05	830.35	5848	48138181.65	26914	26.95	10.40
22-Apr-2024	840	847	831	841.25	3927	28941182.25	18376	16.00	1.25
23-Apr-2024	845.5	850	831.15	834.8	3523	30149224.8	18827	18.85	-10.70

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.