NSE: INDIAGLYCO | Series: EQ
-
LTP
1,555.00
157.50 (11.27 %) -
Open
1,429.00
1,393.50 -
High
1,563.20
1,405.70 -
Low
1,429.00
1,361.00 -
Close
1,544.70
1,397.50 -
52W High
1,563.20
12 May, 2025 -
52W Low
1,007.05
03 Mar, 2025
Upper Circuit: 1,677.00
Lower Circuit: 1,118.00
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12 May, 2025 | 1,429.00 | 1,563.20 | 1,429.00 | 1,555.00 | 1,544.70 | 147.20 | 10.53 | 1,563.20 | 1,007.05 | 655,951 | 99.61 Crore | 44,880 |
| 09 May, 2025 | 1,393.50 | 1,405.70 | 1,361.00 | 1,395.50 | 1,397.50 | -9.80 | -0.7 | 1,548.95 | 1,007.05 | 76,025 | 10.55 Crore | 9,591 |
| 08 May, 2025 | 1,392.30 | 1,478.90 | 1,386.90 | 1,400.00 | 1,407.30 | 22.70 | 1.64 | 1,548.95 | 1,007.05 | 349,669 | 50.04 Crore | 31,849 |
| 07 May, 2025 | 1,373.80 | 1,388.40 | 1,350.00 | 1,386.00 | 1,384.60 | 17.60 | 1.29 | 1,548.95 | 1,007.05 | 112,589 | 15.48 Crore | 10,627 |
| 06 May, 2025 | 1,366.50 | 1,413.10 | 1,360.50 | 1,366.00 | 1,367.00 | -12.70 | -0.92 | 1,548.95 | 1,007.05 | 99,344 | 13.73 Crore | 10,843 |
| 05 May, 2025 | 1,369.10 | 1,395.00 | 1,351.50 | 1,375.50 | 1,379.70 | 12.30 | 0.9 | 1,548.95 | 1,007.05 | 64,393 | 8.86 Crore | 8,563 |
| 02 May, 2025 | 1,370.00 | 1,395.60 | 1,356.10 | 1,365.60 | 1,367.40 | -18.40 | -1.33 | 1,548.95 | 1,007.05 | 74,265 | 10.18 Crore | 6,893 |
| 30 Apr, 2025 | 1,396.40 | 1,396.40 | 1,359.90 | 1,386.90 | 1,385.80 | -10.70 | -0.77 | 1,548.95 | 1,007.05 | 60,606 | 8.37 Crore | 6,019 |
| 29 Apr, 2025 | 1,413.10 | 1,432.00 | 1,385.00 | 1,386.00 | 1,396.50 | -14.10 | -1 | 1,548.95 | 1,007.05 | 84,984 | 12.00 Crore | 8,048 |
| 28 Apr, 2025 | 1,437.00 | 1,466.90 | 1,403.00 | 1,411.00 | 1,410.60 | -11.20 | -0.79 | 1,548.95 | 1,007.05 | 174,250 | 24.86 Crore | 16,697 |
| 25 Apr, 2025 | 1,412.80 | 1,448.30 | 1,389.20 | 1,423.40 | 1,421.80 | 9.90 | 0.7 | 1,548.95 | 1,007.05 | 239,840 | 33.89 Crore | 24,076 |