INDIAGLYCO Historical Share Price Data
India Glycols Ltd Share Price
INDIAGLYCO
CMP as on 26-Apr-24 12:00
₹ 840
₹ 840
-12.30 | -1.44%
Open
₹ 853
₹ 853
Turnover(lac)
₹ 258
₹ 258
Prev. Close
₹ 852.40
₹ 852.40
Day's Vol (shares)
₹ 30,707
₹ 30,707
Day's Vol (shares)
₹ 836.00 ₹ 858.75
CMP as on 26-Apr-24 12:00
₹ 840
₹ 840
-12.20 | -1.43%
Open
₹ 853
₹ 853
Turnover(lac)
₹ 36
₹ 36
Prev. Close
₹ 852.65
₹ 852.65
Day's Vol (shares)
₹ 4,301
₹ 4,301
Day's Vol (shares)
₹ 837.50 ₹ 857.00
Data will be updated when it becomes available.
Invest wise with Expert advice
- Open Demat with exclusive Advice & Services
- Get a dedicated Relationship Manager to help you grow your wealth
- Exclusive advisory on 20+ trading & wealth based investment options
- One tap Investments, Automated trading & much more
- Minimum 1 lakh margin required
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
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 |
24-Apr-2024 | 837 | 855 | 837 | 848.2 | 6550 | 61068849.25 | 42827 | 18.00 | 11.20 |
25-Apr-2024 | 850 | 858.85 | 832.1 | 852.4 | 5704 | 54291205.9 | 64268 | 26.75 | 2.40 |
26-Apr-2024 | 853.4 | 858.75 | 836 | 840.1 | 3698 | 26005904.65 | 16474 | 22.75 | -13.30 |