Australia markets closed

India Glycols Limited (500201.BO)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
- (-)
At close: 06:07PM EDT
Time period:
14 Apr 2023 - 14 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2024873.25873.25830.00834.50834.508,637
11 Apr 2024------
10 Apr 2024845.25858.00829.65855.25855.255,088
09 Apr 2024859.35864.20843.05845.25845.253,045
08 Apr 2024865.55875.95853.50859.00859.005,778
05 Apr 2024857.30869.20849.90864.85864.852,411
04 Apr 2024875.00882.75852.30856.15856.155,175
03 Apr 2024815.85877.60812.90870.30870.3023,131
02 Apr 2024810.00824.00806.55820.95820.955,619
01 Apr 2024769.00810.00767.45806.60806.604,239
28 Mar 2024765.00771.95753.55756.75756.7511,826
27 Mar 2024769.90773.70750.00756.15756.154,830
26 Mar 2024763.25785.80760.75763.05763.055,308
25 Mar 2024------
22 Mar 2024780.05802.70778.10784.40784.4010,298
21 Mar 2024779.55794.00778.20790.95790.951,464
20 Mar 2024767.50778.35761.00770.40770.403,134
19 Mar 2024788.25789.05755.90763.90763.907,531
18 Mar 2024784.80795.50779.65783.05783.055,191
15 Mar 2024------
14 Mar 2024758.80784.05750.00780.10780.105,454
13 Mar 2024800.30807.30755.50758.95758.9523,949
12 Mar 2024816.00816.00784.00794.70794.704,433
11 Mar 2024822.45845.90802.05804.35804.356,366
08 Mar 2024------
07 Mar 2024810.90833.95810.90821.45821.453,051
06 Mar 2024836.95839.40822.00827.40827.403,821
05 Mar 2024847.85853.55834.00836.25836.252,085
04 Mar 2024847.00859.05838.10849.25849.256,599
01 Mar 2024858.75860.45843.70846.70846.706,008
29 Feb 2024845.05859.00842.85857.75857.752,324
28 Feb 2024864.00868.25846.05849.85849.853,627
27 Feb 2024876.05878.45860.25864.00864.001,555
26 Feb 2024898.55898.55870.40872.45872.452,039
23 Feb 2024901.45901.45874.50881.45881.456,168
22 Feb 2024870.05884.95863.40872.45872.453,516
21 Feb 2024883.65901.45875.00878.45878.4513,769
20 Feb 2024875.25882.40869.50879.75879.757,357
16 Feb 2024887.55894.80860.25867.40867.4012,058
15 Feb 2024890.00895.95882.10887.45887.456,396
14 Feb 2024892.85894.40871.00882.45882.454,664
13 Feb 2024843.15890.00828.95887.50887.5030,275
12 Feb 2024873.25883.60836.65843.80843.8016,268
09 Feb 2024884.85894.30860.00873.20873.2023,349
08 Feb 2024881.00895.65877.50889.65889.6510,494
07 Feb 2024897.15902.85883.00887.55887.558,948
06 Feb 2024919.85919.85889.70896.10896.1019,426
05 Feb 2024978.90978.90900.70905.40905.4032,085
02 Feb 2024914.85947.90911.65940.75940.7544,881
01 Feb 2024905.15928.00896.00906.70906.7023,582
31 Jan 2024902.00917.70895.35908.30908.306,252
30 Jan 2024924.95925.15896.95900.15900.1518,116
29 Jan 2024896.95924.00890.60919.40919.409,130
26 Jan 2024883.70883.70883.70883.70883.70-
25 Jan 2024897.25897.25881.00883.70883.707,148
24 Jan 2024865.15894.65860.00884.85884.8513,088
23 Jan 2024901.65904.25858.25864.75864.7524,790
22 Jan 2024906.00906.00906.00906.00906.00-
19 Jan 2024899.40909.90896.00906.00906.0020,070
18 Jan 2024881.05908.20857.45898.55898.5522,883
17 Jan 2024889.75893.20878.00883.55883.5522,948
16 Jan 2024898.95912.65882.90897.45897.4511,520
12 Jan 2024924.45924.45901.00903.15903.155,730
11 Jan 2024917.95926.00902.00906.30906.3021,035
10 Jan 2024921.00923.60906.70915.05915.058,935
09 Jan 2024936.10943.05916.95921.20921.2014,686
08 Jan 2024954.55954.55913.00920.00920.0025,703
05 Jan 2024921.75968.10921.75943.35943.35134,657
04 Jan 2024866.95930.40859.35906.20906.2090,828
03 Jan 2024855.85868.50846.55854.35854.3532,607
02 Jan 2024835.00852.00830.00846.15846.1578,908
29 Dec 2023746.15784.95742.00766.75766.7548,236
28 Dec 2023751.05756.40738.40748.70748.7016,206
27 Dec 2023779.95779.95745.60753.75753.7515,430
26 Dec 2023737.05759.20732.00755.15755.159,966
22 Dec 2023737.05749.20733.10740.20740.207,415
21 Dec 2023722.20742.90713.95736.80736.8026,214
20 Dec 2023765.40778.60723.55729.40729.4052,502
19 Dec 2023774.00780.70753.40761.35761.35192,881
18 Dec 2023698.00714.30698.00703.45703.454,757
15 Dec 2023699.10703.00691.00697.30697.3010,107
14 Dec 2023692.80701.50689.60695.65695.652,421
13 Dec 2023697.25703.75686.15689.65689.6518,197
12 Dec 2023711.65712.80687.10692.75692.7517,891
11 Dec 2023710.10724.85703.55706.10706.103,279
08 Dec 2023729.80731.55710.00711.80711.8011,570
07 Dec 2023725.05730.00716.70720.00720.003,588
06 Dec 2023710.00733.00710.00724.25724.256,411
05 Dec 2023726.00728.95712.75715.05715.052,993
04 Dec 2023724.80731.00704.90725.50725.508,648
01 Dec 2023725.85725.85706.25711.50711.504,526
30 Nov 2023739.15739.15712.30719.65719.652,930
29 Nov 2023721.05745.35721.05724.65724.653,727
28 Nov 2023725.25735.00718.05731.05731.055,960
27 Nov 2023727.75727.75727.75727.75727.75-
24 Nov 2023725.10736.95721.50727.75727.7510,440
22 Nov 2023723.00723.85705.25711.15711.154,039
21 Nov 2023720.10734.95716.00719.95719.959,127
20 Nov 2023706.95739.40701.40717.75717.7513,234
17 Nov 2023702.05705.70697.95700.80700.803,520
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...