500201.BO - India Glycols Limited

YHD - YHD Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
26 May 2023639.00639.00629.00630.90630.903,667
25 May 2023619.95644.40617.30634.25634.2517,859
24 May 2023625.30631.65612.05617.80617.809,356
23 May 2023641.85648.80626.45634.15634.1510,925
22 May 2023645.35658.00634.05645.80645.8012,672
19 May 2023622.80638.00608.80632.60632.605,174
18 May 2023624.45639.05610.60619.05619.056,025
17 May 2023624.75634.00617.65621.80621.8015,948
16 May 2023611.35635.00602.50624.80624.8020,732
15 May 2023588.80605.00582.00599.80599.8018,855
12 May 2023594.80601.95587.00590.10590.1012,249
11 May 2023575.20609.20575.20596.85596.8538,138
10 May 2023586.10588.20568.20573.05573.0510,552
09 May 2023588.95607.55580.00584.30584.3015,680
08 May 2023547.20598.50547.20588.95588.9520,926
05 May 2023565.90566.25540.25543.95543.955,951
04 May 2023567.70571.45557.25559.80559.803,035
03 May 2023570.45573.00561.10564.45564.455,177
02 May 2023560.05579.70560.05572.75572.7510,944
01 May 2023------
28 Apr 2023557.10572.90551.35565.85565.855,418
27 Apr 2023546.15563.95546.15555.35555.357,355
26 Apr 2023530.90567.70529.90543.70543.7014,095
25 Apr 2023538.60539.95514.00529.15529.1515,025
24 Apr 2023548.45548.45533.20537.40537.404,301
21 Apr 2023542.00552.55537.50539.70539.703,631
20 Apr 2023548.20549.45535.20539.05539.055,030
19 Apr 2023546.75556.10541.20545.25545.257,468
18 Apr 2023552.65555.25540.00541.90541.904,198
17 Apr 2023558.00558.05545.00549.40549.403,914
14 Apr 2023------
13 Apr 2023570.25570.30557.45558.00558.006,152
12 Apr 2023569.85574.75546.40553.35553.3518,833
11 Apr 2023582.85586.55562.30565.25565.259,832
10 Apr 2023584.65595.00571.40576.65576.654,135
06 Apr 2023588.80599.00580.45580.60580.6012,005
05 Apr 2023610.00616.70581.75585.40585.408,836
04 Apr 2023------
03 Apr 2023617.50618.00604.50609.60609.604,525
31 Mar 2023600.80618.00594.95613.85613.855,939
30 Mar 2023------
29 Mar 2023588.35596.40581.00591.50591.505,908
28 Mar 2023591.65595.75577.50592.10592.108,270
27 Mar 2023598.60602.60574.45590.10590.106,571
24 Mar 2023610.50613.20583.95598.60598.603,228
23 Mar 2023606.80629.45605.50609.20609.202,993
22 Mar 2023591.00613.00585.05604.35604.3512,326
21 Mar 2023589.00590.05577.65588.00588.003,582
20 Mar 2023598.00598.00566.30586.05586.058,650
17 Mar 2023585.05594.70580.00583.15583.152,206
16 Mar 2023585.15587.60570.60581.85581.857,740
15 Mar 2023578.55593.60575.00584.50584.504,875
14 Mar 2023584.90587.75570.70574.40574.404,515
13 Mar 2023623.95623.95581.50587.00587.003,859
10 Mar 2023621.00621.00593.75599.10599.109,581
09 Mar 2023636.25637.45620.00621.45621.459,673
08 Mar 2023648.75653.40633.70637.75637.7516,757
07 Mar 2023------
06 Mar 2023572.05679.50572.05651.05651.0559,113
03 Mar 2023578.85598.75571.80576.70576.705,366
02 Mar 2023596.00608.00565.05571.00571.007,296
01 Mar 2023579.75593.50577.25587.65587.654,240
28 Feb 2023611.25616.70575.00584.35584.355,842
27 Feb 2023630.00639.00610.25612.05612.051,593
24 Feb 2023649.00649.00631.90634.05634.052,985
23 Feb 2023637.80645.20635.05637.80637.80872
22 Feb 2023637.10641.95635.00640.15640.151,701
21 Feb 2023643.20656.00638.05639.95639.951,405
17 Feb 2023640.05641.90634.85635.90635.90550
16 Feb 2023624.30642.50624.30640.30640.307,452
15 Feb 2023649.00649.00640.00641.50641.501,025
14 Feb 2023647.45654.70642.00645.90645.903,270
13 Feb 2023632.00648.95630.00645.15645.155,341
10 Feb 2023620.85628.75615.30622.35622.354,201
09 Feb 2023639.50639.50621.90625.80625.801,876
08 Feb 2023625.00638.60618.00633.50633.501,782
07 Feb 2023627.20646.00610.85620.35620.353,272
06 Feb 2023629.70632.80621.00624.70624.704,425
03 Feb 2023652.60656.10619.70623.35623.354,397
02 Feb 2023675.75675.85645.00650.20650.202,191
01 Feb 2023693.15693.15667.75672.65672.656,199
31 Jan 2023677.60684.65669.10674.55674.551,652
30 Jan 2023668.20688.10666.90670.30670.304,188
27 Jan 2023690.30693.20657.10664.80664.803,178
26 Jan 2023692.60692.60692.60692.60692.60-
25 Jan 2023704.55705.10680.80692.60692.602,966
24 Jan 2023706.50714.55700.00701.45701.451,040
23 Jan 2023710.00713.35701.00703.35703.351,538
20 Jan 2023729.50729.50705.60707.25707.251,938
19 Jan 2023721.75724.60716.05719.35719.351,023
18 Jan 2023758.95758.95721.30722.75722.752,480
17 Jan 2023741.65742.00726.85731.05731.05827
13 Jan 2023749.55752.75734.00740.45740.451,138
12 Jan 2023740.70748.55740.70746.85746.851,247
11 Jan 2023744.65751.00738.30740.80740.801,583
10 Jan 2023754.00762.40740.00742.95742.951,067
09 Jan 2023769.85769.85750.00754.10754.101,015
06 Jan 2023751.80754.60743.50748.70748.70679
05 Jan 2023762.75769.00748.20750.60750.601,851
04 Jan 2023788.00788.00761.20763.50763.50641
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...