NSE: INDIAGLYCO | Series: EQ
-
LTP
1,255.00
76.15 (6.46 %) -
Open
1,184.85
1,163.90 -
High
1,281.00
1,191.00 -
Low
1,170.00
1,133.00 -
Close
1,258.95
1,178.85 -
52W High
1,548.95
14 Oct, 2024 -
52W Low
1,007.05
03 Mar, 2025
Upper Circuit: 1,414.62
Lower Circuit: 943.08
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 1,184.85 | 1,281.00 | 1,170.00 | 1,255.00 | 1,258.95 | 80.10 | 6.79 | 1,548.95 | 1,007.05 | 488,908 | 61.13 Crore | 39,160 |
| 02 Apr, 2025 | 1,163.90 | 1,191.00 | 1,133.00 | 1,185.30 | 1,178.85 | 26.45 | 2.3 | 1,548.95 | 1,007.05 | 110,184 | 12.85 Crore | 10,663 |
| 01 Apr, 2025 | 1,108.00 | 1,157.00 | 1,103.10 | 1,156.40 | 1,152.40 | 42.60 | 3.84 | 1,548.95 | 1,007.05 | 158,380 | 18.11 Crore | 13,029 |
| 28 Mar, 2025 | 1,100.55 | 1,127.60 | 1,100.00 | 1,121.00 | 1,109.80 | 14.75 | 1.35 | 1,548.95 | 1,007.05 | 127,664 | 14.24 Crore | 9,276 |
| 27 Mar, 2025 | 1,063.00 | 1,102.50 | 1,059.05 | 1,100.00 | 1,095.05 | 31.15 | 2.93 | 1,548.95 | 1,007.05 | 212,203 | 22.98 Crore | 17,765 |
| 26 Mar, 2025 | 1,074.00 | 1,077.05 | 1,051.20 | 1,066.00 | 1,063.90 | -7.85 | -0.73 | 1,548.95 | 1,007.05 | 198,734 | 21.18 Crore | 12,990 |
| 25 Mar, 2025 | 1,102.00 | 1,105.75 | 1,069.30 | 1,069.90 | 1,071.75 | -15.95 | -1.47 | 1,548.95 | 1,007.05 | 140,485 | 15.17 Crore | 6,618 |
| 24 Mar, 2025 | 1,085.05 | 1,107.75 | 1,077.25 | 1,090.50 | 1,087.70 | 10.20 | 0.95 | 1,548.95 | 1,007.05 | 216,794 | 23.60 Crore | 27,494 |
| 21 Mar, 2025 | 1,103.70 | 1,129.00 | 1,071.20 | 1,077.00 | 1,077.50 | -26.20 | -2.37 | 1,548.95 | 1,007.05 | 307,742 | 33.73 Crore | 19,524 |
| 20 Mar, 2025 | 1,125.00 | 1,139.25 | 1,095.00 | 1,101.00 | 1,103.70 | -15.45 | -1.38 | 1,548.95 | 1,007.05 | 138,240 | 15.33 Crore | 12,425 |
| 19 Mar, 2025 | 1,111.50 | 1,154.30 | 1,108.00 | 1,119.00 | 1,119.15 | 7.65 | 0.69 | 1,548.95 | 1,007.05 | 163,218 | 18.41 Crore | 13,553 |
| 18 Mar, 2025 | 1,103.80 | 1,115.15 | 1,093.20 | 1,115.00 | 1,111.50 | 15.85 | 1.45 | 1,548.95 | 1,007.05 | 125,701 | 13.91 Crore | 9,223 |
| 17 Mar, 2025 | 1,076.75 | 1,109.50 | 1,073.85 | 1,095.00 | 1,095.65 | 24.30 | 2.27 | 1,548.95 | 1,007.05 | 71,502 | 7.83 Crore | 8,655 |
| 13 Mar, 2025 | 1,109.15 | 1,112.85 | 1,070.00 | 1,071.00 | 1,071.35 | -32.25 | -2.92 | 1,548.95 | 1,007.05 | 86,596 | 9.38 Crore | 8,878 |
| 12 Mar, 2025 | 1,125.00 | 1,130.55 | 1,100.00 | 1,107.40 | 1,103.60 | -8.80 | -0.79 | 1,548.95 | 1,007.05 | 66,724 | 7.42 Crore | 7,767 |
| 11 Mar, 2025 | 1,099.85 | 1,134.10 | 1,080.00 | 1,127.85 | 1,112.40 | 6.65 | 0.6 | 1,548.95 | 1,007.05 | 82,712 | 9.19 Crore | 7,496 |
| 10 Mar, 2025 | 1,135.00 | 1,145.15 | 1,101.00 | 1,101.00 | 1,105.75 | -32.45 | -2.85 | 1,548.95 | 1,007.05 | 94,521 | 10.55 Crore | 15,424 |
| 07 Mar, 2025 | 1,132.20 | 1,169.95 | 1,120.20 | 1,135.00 | 1,138.20 | -5.15 | -0.45 | 1,548.95 | 1,007.05 | 83,646 | 9.61 Crore | 10,955 |
| 06 Mar, 2025 | 1,139.00 | 1,159.65 | 1,133.60 | 1,144.00 | 1,143.35 | 13.80 | 1.22 | 1,548.95 | 1,007.05 | 65,389 | 7.49 Crore | 6,036 |
| 05 Mar, 2025 | 1,099.70 | 1,142.75 | 1,091.05 | 1,120.00 | 1,129.55 | 39.40 | 3.61 | 1,548.95 | 1,007.05 | 89,671 | 10.12 Crore | 9,853 |
| 04 Mar, 2025 | 1,040.00 | 1,099.00 | 1,029.85 | 1,099.00 | 1,090.15 | 41.00 | 3.91 | 1,548.95 | 1,007.05 | 125,328 | 13.47 Crore | 14,871 |