Price Data Selection & Download
India Glycols Share Price All Time Records & Statistics (Jul 2005 - May 2026)
5152 daily OHLCV records on NSE from July 2005 to May 2026. For live price, key ratios and fundamentals, see India Glycols share price today.
Share Price All Time High
₹1222.00
November 20, 2025
NSE Exchange
Share Price All Time Low
₹20.80
March 12, 2009
NSE Exchange
Highest Volume Trading Day
11,723,288
October 04, 2021 • ₹496.50
NSE Exchange
Share Price History Data (Jul 2005 - May 2026)
INDIAGLYCO daily open, high, low, close and volume (OHLCV) on NSE — 99 records.
Total Records
99
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-29 | ₹1007.00 | ₹1007.00 | ₹966.20 | ₹975.00 | 92,597 |
| 2026-05-27 | ₹1006.00 | ₹1009.10 | ₹994.10 | ₹1000.80 | 39,378 |
| 2026-05-26 | ₹1013.40 | ₹1018.60 | ₹1001.30 | ₹1007.30 | 43,974 |
| 2026-05-25 | ₹1000.00 | ₹1019.00 | ₹991.20 | ₹1011.30 | 45,088 |
| 2026-05-22 | ₹1008.20 | ₹1008.20 | ₹982.20 | ₹988.20 | 70,420 |
| 2026-05-21 | ₹1002.00 | ₹1038.30 | ₹991.00 | ₹997.20 | 96,191 |
| 2026-05-20 | ₹998.20 | ₹1003.80 | ₹985.10 | ₹993.20 | 49,585 |
| 2026-05-19 | ₹1010.00 | ₹1018.00 | ₹994.50 | ₹998.20 | 60,590 |
| 2026-05-18 | ₹1001.80 | ₹1012.70 | ₹965.00 | ₹1008.70 | 158,688 |
| 2026-05-15 | ₹1065.00 | ₹1065.00 | ₹1007.00 | ₹1019.30 | 207,341 |
| 2026-05-14 | ₹1110.00 | ₹1126.80 | ₹1054.00 | ₹1084.30 | 203,091 |
| 2026-05-13 | ₹1050.00 | ₹1113.80 | ₹1050.00 | ₹1097.60 | 227,602 |
| 2026-05-12 | ₹1102.00 | ₹1125.00 | ₹1042.30 | ₹1051.50 | 219,753 |
| 2026-05-11 | ₹1135.00 | ₹1142.00 | ₹1075.80 | ₹1110.80 | 91,640 |
| 2026-05-08 | ₹1145.00 | ₹1175.20 | ₹1127.00 | ₹1150.40 | 309,332 |
| 2026-05-07 | ₹1095.00 | ₹1147.80 | ₹1091.20 | ₹1140.30 | 296,100 |
| 2026-05-06 | ₹1035.10 | ₹1113.10 | ₹1031.70 | ₹1092.90 | 486,691 |
| 2026-05-05 | ₹1037.80 | ₹1052.00 | ₹1021.70 | ₹1033.50 | 127,814 |
| 2026-05-04 | ₹1044.10 | ₹1077.00 | ₹1031.00 | ₹1037.90 | 184,097 |
| 2026-04-30 | ₹1038.90 | ₹1058.50 | ₹1013.70 | ₹1042.05 | 379,076 |
| 2026-04-29 | ₹963.00 | ₹1039.00 | ₹962.15 | ₹1030.80 | 488,225 |
| 2026-04-28 | ₹971.00 | ₹977.00 | ₹955.30 | ₹961.70 | 82,087 |
| 2026-04-27 | ₹963.00 | ₹983.40 | ₹956.30 | ₹970.05 | 71,414 |
| 2026-04-24 | ₹979.00 | ₹981.30 | ₹950.10 | ₹963.25 | 68,992 |
| 2026-04-23 | ₹982.00 | ₹995.00 | ₹966.00 | ₹971.65 | 131,799 |
| 2026-04-22 | ₹961.85 | ₹987.00 | ₹961.85 | ₹977.05 | 118,018 |
| 2026-04-21 | ₹965.00 | ₹975.95 | ₹958.00 | ₹961.85 | 49,243 |
| 2026-04-20 | ₹981.00 | ₹989.90 | ₹951.30 | ₹959.00 | 85,752 |
| 2026-04-17 | ₹970.00 | ₹993.75 | ₹965.00 | ₹974.10 | 171,618 |
| 2026-04-16 | ₹945.00 | ₹968.85 | ₹930.00 | ₹964.25 | 169,507 |
| 2026-04-15 | ₹932.00 | ₹942.00 | ₹930.10 | ₹935.85 | 68,498 |
| 2026-04-13 | ₹912.00 | ₹943.40 | ₹901.90 | ₹924.65 | 132,605 |
| 2026-04-10 | ₹903.00 | ₹934.00 | ₹903.00 | ₹926.15 | 105,989 |
| 2026-04-09 | ₹915.95 | ₹920.00 | ₹897.40 | ₹901.70 | 82,088 |
| 2026-04-08 | ₹929.00 | ₹930.00 | ₹904.25 | ₹915.25 | 137,946 |
| 2026-04-07 | ₹903.00 | ₹910.00 | ₹892.20 | ₹895.65 | 115,005 |
| 2026-04-06 | ₹905.00 | ₹916.75 | ₹880.65 | ₹902.30 | 126,685 |
| 2026-04-02 | ₹861.00 | ₹905.00 | ₹850.65 | ₹894.55 | 143,213 |
| 2026-04-01 | ₹854.95 | ₹890.50 | ₹854.95 | ₹883.30 | 80,841 |
| 2026-03-30 | ₹882.00 | ₹883.80 | ₹840.60 | ₹848.95 | 172,268 |
| 2026-03-27 | ₹891.05 | ₹904.15 | ₹870.20 | ₹884.85 | 221,018 |
| 2026-03-25 | ₹860.95 | ₹909.50 | ₹852.75 | ₹889.30 | 192,417 |
| 2026-03-24 | ₹832.20 | ₹859.40 | ₹819.55 | ₹848.60 | 173,318 |
| 2026-03-23 | ₹876.25 | ₹876.25 | ₹811.00 | ₹816.65 | 143,386 |
| 2026-03-20 | ₹874.90 | ₹895.05 | ₹870.65 | ₹876.25 | 120,816 |
| 2026-03-19 | ₹877.95 | ₹906.20 | ₹862.00 | ₹871.75 | 143,398 |
| 2026-03-18 | ₹857.00 | ₹898.05 | ₹857.00 | ₹877.30 | 152,268 |
| 2026-03-17 | ₹856.00 | ₹868.00 | ₹849.60 | ₹853.50 | 61,549 |
| 2026-03-16 | ₹850.00 | ₹883.05 | ₹838.50 | ₹857.90 | 178,028 |
| 2026-03-13 | ₹884.70 | ₹884.70 | ₹850.00 | ₹854.60 | 88,126 |
| 2026-03-12 | ₹865.00 | ₹884.80 | ₹847.35 | ₹880.25 | 61,777 |
| 2026-03-11 | ₹864.15 | ₹888.60 | ₹863.60 | ₹867.80 | 54,719 |
| 2026-03-10 | ₹865.90 | ₹870.80 | ₹847.20 | ₹864.15 | 73,791 |
| 2026-03-09 | ₹820.55 | ₹858.55 | ₹811.80 | ₹851.25 | 125,090 |
| 2026-03-06 | ₹854.85 | ₹871.80 | ₹841.05 | ₹845.20 | 86,705 |
| 2026-03-05 | ₹857.00 | ₹884.00 | ₹833.20 | ₹849.80 | 173,644 |
| 2026-03-04 | ₹880.00 | ₹896.00 | ₹851.00 | ₹855.60 | 141,219 |
| 2026-03-02 | ₹942.80 | ₹942.80 | ₹890.00 | ₹896.85 | 143,327 |
| 2026-02-27 | ₹925.15 | ₹974.00 | ₹916.00 | ₹962.00 | 189,937 |
| 2026-02-26 | ₹928.50 | ₹936.85 | ₹912.05 | ₹925.15 | 47,498 |
| 2026-02-25 | ₹935.50 | ₹942.55 | ₹921.50 | ₹928.50 | 36,477 |
| 2026-02-24 | ₹937.10 | ₹938.00 | ₹921.80 | ₹928.80 | 37,967 |
| 2026-02-23 | ₹945.00 | ₹953.70 | ₹937.05 | ₹939.85 | 60,180 |
| 2026-02-20 | ₹941.15 | ₹950.00 | ₹931.40 | ₹946.60 | 52,866 |
| 2026-02-19 | ₹963.10 | ₹965.05 | ₹931.00 | ₹941.15 | 75,224 |
| 2026-02-18 | ₹964.00 | ₹972.00 | ₹953.00 | ₹961.75 | 63,021 |
| 2026-02-17 | ₹935.95 | ₹985.45 | ₹932.50 | ₹960.05 | 145,645 |
| 2026-02-16 | ₹950.00 | ₹954.80 | ₹932.50 | ₹935.95 | 42,088 |
| 2026-02-13 | ₹950.10 | ₹975.30 | ₹941.95 | ₹951.60 | 134,294 |
| 2026-02-12 | ₹956.10 | ₹964.00 | ₹950.10 | ₹952.80 | 57,811 |
| 2026-02-11 | ₹990.00 | ₹990.00 | ₹955.85 | ₹967.30 | 124,979 |
| 2026-02-10 | ₹968.00 | ₹1003.65 | ₹968.00 | ₹990.65 | 217,203 |
| 2026-02-09 | ₹898.00 | ₹975.00 | ₹891.15 | ₹964.75 | 200,220 |
| 2026-02-06 | ₹885.00 | ₹894.00 | ₹863.20 | ₹888.05 | 90,364 |
| 2026-02-05 | ₹910.00 | ₹910.50 | ₹887.00 | ₹893.05 | 52,336 |
| 2026-02-04 | ₹869.90 | ₹910.05 | ₹864.75 | ₹905.00 | 84,713 |
| 2026-02-03 | ₹890.95 | ₹900.05 | ₹860.00 | ₹875.45 | 101,616 |
| 2026-02-02 | ₹885.00 | ₹885.00 | ₹841.50 | ₹864.50 | 83,684 |
| 2026-02-01 | ₹880.90 | ₹894.50 | ₹865.55 | ₹883.85 | 37,920 |
| 2026-01-30 | ₹855.00 | ₹895.60 | ₹837.40 | ₹878.80 | 151,852 |
| 2026-01-29 | ₹848.20 | ₹880.10 | ₹838.30 | ₹859.60 | 146,799 |
| 2026-01-28 | ₹813.00 | ₹855.40 | ₹811.50 | ₹848.20 | 158,352 |
| 2026-01-27 | ₹812.70 | ₹820.00 | ₹792.50 | ₹808.70 | 102,961 |
| 2026-01-23 | ₹850.20 | ₹856.20 | ₹805.20 | ₹812.60 | 117,579 |
| 2026-01-22 | ₹850.00 | ₹872.10 | ₹843.80 | ₹848.50 | 80,356 |
| 2026-01-21 | ₹871.10 | ₹879.90 | ₹829.10 | ₹843.80 | 364,976 |
| 2026-01-20 | ₹919.70 | ₹927.80 | ₹868.00 | ₹872.00 | 161,616 |
| 2026-01-19 | ₹931.50 | ₹933.60 | ₹901.00 | ₹919.70 | 181,215 |
| 2026-01-16 | ₹960.00 | ₹968.40 | ₹931.80 | ₹935.50 | 71,264 |
| 2026-01-14 | ₹964.90 | ₹970.00 | ₹954.50 | ₹959.40 | 61,210 |
| 2026-01-13 | ₹963.90 | ₹989.90 | ₹957.00 | ₹963.00 | 106,600 |
| 2026-01-12 | ₹941.00 | ₹980.00 | ₹933.00 | ₹963.60 | 144,482 |
| 2026-01-09 | ₹988.30 | ₹990.00 | ₹946.50 | ₹953.50 | 104,102 |
| 2026-01-08 | ₹998.00 | ₹1003.50 | ₹975.90 | ₹984.00 | 79,184 |
| 2026-01-07 | ₹1001.00 | ₹1022.00 | ₹996.80 | ₹1001.70 | 58,922 |
| 2026-01-06 | ₹1007.70 | ₹1009.50 | ₹985.20 | ₹1000.30 | 76,782 |
| 2026-01-05 | ₹1006.10 | ₹1020.00 | ₹999.50 | ₹1007.00 | 127,755 |
| 2026-01-02 | ₹1014.00 | ₹1032.50 | ₹981.30 | ₹1006.10 | 172,443 |
| 2026-01-01 | ₹1019.00 | ₹1025.00 | ₹999.50 | ₹1009.30 | 88,188 |
India Glycols Share Price Performance Analysis (Jul 2005 - May 2026)
INDIAGLYCO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.40%
₹1009.30 → ₹975.00
Year to Date
Price Volatility
7.79%
Low Volatility
Year to Date
Average Daily Volume
129,476
Year to Date Average
NSE Exchange
India Glycols Share Price History – Frequently Asked Questions
Common questions about INDIAGLYCO historical data and records. Examine INDIAGLYCO Q4 results for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of India Glycols (INDIAGLYCO)?
The all-time high share price of India Glycols was ₹1222.0 recorded on November 20, 2025 on the NSE exchange.
What is the all-time low share price of India Glycols (INDIAGLYCO)?
The all-time low share price of India Glycols was ₹20.8 recorded on March 12, 2009 on the NSE exchange.
How can I download INDIAGLYCO historical share price data?
You can download India Glycols historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDIAGLYCO shares?
The highest trading volume day for India Glycols was 11,723,288 shares traded on October 04, 2021 on the NSE exchange, with share price at ₹496.5.