India Glycols

IGLY
🏛️ india →
925.00
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 855.75 863.00 855.75 859.00 0.3K
09:20 860.05 861.95 860.05 860.85 0.1K
09:25 861.50 863.55 861.50 863.55 0.0K
09:30 864.45 865.95 864.45 865.95 0.1K
09:35 868.00 872.75 868.00 872.30 0.4K
09:40 869.40 869.40 869.40 869.40 0.1K
09:45 870.70 872.30 870.70 872.25 0.2K
09:50 869.65 869.65 866.25 866.25 0.2K
09:55 867.80 867.80 865.90 865.90 0.1K
10:00 866.35 866.35 860.00 860.00 0.6K
10:05 858.20 858.20 854.10 854.10 0.5K
10:10 853.00 853.00 849.30 852.00 0.2K
10:20 853.45 853.55 852.40 853.15 0.1K
10:25 854.35 854.65 853.30 853.30 0.4K
10:30 854.90 854.90 854.90 854.90 0.0K
10:35 854.35 854.35 852.90 852.90 0.1K
10:40 853.00 853.00 852.00 852.00 0.1K
10:45 850.55 850.55 850.40 850.40 0.1K
10:50 850.95 853.35 850.95 853.35 0.5K
10:55 850.85 850.85 850.85 850.85 0.0K
11:00 850.80 850.80 850.80 850.80 0.0K
11:15 854.25 854.25 851.35 851.35 0.3K
11:20 851.30 851.30 851.30 851.30 0.0K
11:30 853.70 853.70 853.70 853.70 0.1K
11:35 857.30 859.25 857.30 859.25 1.1K
11:40 858.00 858.00 858.00 858.00 0.1K
11:45 858.00 858.00 858.00 858.00 0.0K
11:50 856.95 856.95 856.55 856.55 0.1K
12:05 859.25 859.25 859.25 859.25 0.1K
12:25 861.00 861.00 861.00 861.00 0.0K
12:40 862.00 862.00 862.00 862.00 0.1K
12:50 865.20 865.20 865.20 865.20 0.1K
12:55 866.00 866.00 866.00 866.00 0.1K
13:05 867.80 870.10 867.80 870.10 0.0K
13:15 873.00 873.00 873.00 873.00 0.0K
13:20 873.85 873.85 872.30 872.30 0.0K
13:25 872.00 872.00 871.25 871.25 0.1K
13:30 871.05 871.05 871.05 871.05 0.1K
13:35 871.40 872.15 871.40 872.15 0.0K
13:40 870.80 870.80 870.80 870.80 0.0K
13:50 871.00 871.00 871.00 871.00 0.2K
13:55 871.00 871.00 871.00 871.00 0.2K
14:00 871.00 871.00 869.80 871.00 1.3K
14:15 871.00 871.00 871.00 871.00 0.1K
14:20 871.00 871.00 871.00 871.00 1.2K
14:30 870.75 870.75 870.75 870.75 0.0K
14:35 871.00 871.00 870.50 870.50 1.1K
14:40 871.00 871.00 871.00 871.00 0.1K
14:45 869.70 871.00 869.70 871.00 1.7K
14:50 870.90 870.90 870.25 870.25 0.0K
14:55 870.95 870.95 870.95 870.95 0.0K
15:00 870.25 870.25 867.00 867.00 0.0K
15:10 867.50 867.50 867.50 867.50 0.0K
15:15 868.40 869.65 868.40 869.65 0.0K
15:20 867.50 869.90 867.50 869.60 0.1K
15:25 869.20 869.20 864.10 867.75 0.3K
Date Open Price High Price Low Price Close Price Volume
2025-10-03 864.10 932.85 864.10 925.00 0.0M
2025-10-01 855.70 873.85 849.30 867.75 0.0M
2025-09-30 837.00 859.75 836.30 857.40 0.0M
2025-09-29 843.20 865.20 828.10 832.20 0.0M
2025-09-26 847.90 856.85 831.25 836.10 0.0M
2025-09-25 874.00 874.00 847.65 854.65 0.0M
2025-09-24 883.00 887.75 866.55 872.40 0.0M
2025-09-23 864.50 899.00 863.35 881.45 0.0M
2025-09-22 872.90 893.80 866.35 877.45 0.0M
2025-09-19 844.00 877.85 839.95 872.60 0.0M
2025-09-18 847.95 851.00 838.00 843.20 0.0M
2025-09-17 828.45 844.85 826.00 841.00 0.0M
2025-09-16 840.00 840.80 828.20 838.70 0.0M
2025-09-15 855.40 855.40 828.00 838.85 0.0M
2025-09-12 834.65 847.45 829.40 836.80 0.0M
2025-09-11 866.95 866.95 828.20 834.60 0.0M
2025-09-10 839.35 878.00 835.00 858.10 0.0M
2025-09-09 808.55 830.00 800.00 827.85 0.0M
2025-09-08 829.00 829.75 815.75 821.80 0.0M
2025-09-05 849.50 854.00 820.00 823.50 0.0M
2025-09-04 857.10 872.50 838.65 849.30 0.0M
2025-09-03 826.40 860.05 826.40 853.90 0.0M
2025-09-02 820.05 848.85 817.60 827.45 0.0M
2025-09-01 811.85 820.55 807.65 812.70 0.0M
2025-08-29 808.85 829.60 805.65 812.10 0.0M
2025-08-28 802.05 831.55 802.05 815.25 0.0M
2025-08-26 811.85 842.00 811.00 816.55 0.0M
2025-08-25 846.65 853.10 817.05 824.20 0.0M
2025-08-22 851.55 868.00 850.10 854.05 0.0M
2025-08-21 871.25 887.00 854.95 857.85 0.0M
2025-08-20 867.60 875.00 855.00 863.35 0.0M
2025-08-19 899.95 899.95 855.00 860.65 0.0M
2025-08-18 822.00 908.70 807.00 892.70 0.0M
2025-08-14 840.05 855.35 796.35 806.00 0.0M
2025-08-13 863.50 863.50 834.25 845.20 0.0M
2025-08-12 908.00 908.80 847.00 856.65 0.0M
2025-08-11 878.73 913.43 875.60 908.80 0.0M
2025-08-08 918.33 918.33 867.55 870.03 0.0M
2025-08-07 891.98 891.98 857.55 882.08 0.0M
2025-08-06 900.83 916.00 884.40 889.15 0.0M
2025-08-05 883.48 912.50 868.80 906.33 0.0M
2025-08-04 837.88 877.50 833.38 872.75 0.0M
2025-08-01 860.00 867.70 830.00 833.80 0.0M
2025-07-31 855.00 875.50 844.65 857.85 0.0M
2025-07-30 874.98 874.98 852.20 861.83 0.0M
2025-07-29 869.98 873.20 834.28 865.98 0.0M
2025-07-28 893.98 893.98 830.50 834.30 0.0M
2025-07-25 889.98 889.98 860.65 863.38 0.0M
2025-07-24 876.45 900.53 875.20 877.33 0.0M
2025-07-23 895.50 907.45 876.43 886.03 0.0M
2025-07-22 910.60 913.53 892.70 894.95 0.0M
2025-07-21 957.63 959.83 907.50 913.85 0.0M
2025-07-18 974.33 978.35 955.85 963.43 0.0M
2025-07-17 999.25 1,004.40 913.73 960.50 0.0M
2025-07-16 1,011.03 1,020.20 995.00 999.23 0.0M
2025-07-15 1,027.00 1,027.00 1,011.33 1,018.15 0.0M
2025-07-14 1,028.30 1,032.78 1,009.30 1,018.38 0.0M
2025-07-11 1,018.03 1,039.48 1,011.58 1,026.05 0.0M
2025-07-10 1,039.18 1,048.30 1,026.33 1,034.85 0.0M
2025-07-09 1,014.73 1,065.63 1,014.70 1,039.60 0.0M
2025-07-08 1,028.00 1,040.00 1,002.03 1,006.53 0.0M
2025-07-07 1,059.98 1,059.98 1,020.35 1,028.20 0.0M
2025-07-04 1,041.33 1,061.83 1,027.48 1,056.18 0.0M
2025-07-03 1,050.60 1,056.03 1,036.30 1,041.43 0.0M
2025-07-02 1,022.50 1,059.90 1,022.50 1,050.23 0.0M
2025-07-01 1,032.00 1,040.53 1,006.55 1,016.08 0.0M
2025-06-30 1,001.58 1,069.65 1,001.58 1,030.73 0.0M
2025-06-27 1,039.98 1,039.98 997.50 1,021.55 0.0M
2025-06-26 1,007.00 1,028.50 1,004.95 1,024.68 0.0M
2025-06-25 989.48 1,013.35 977.50 1,006.23 0.1M
2025-06-24 925.15 990.00 925.15 982.70 0.0M
2025-06-23 912.50 926.00 909.45 925.08 0.0M
2025-06-20 899.60 932.18 899.60 912.60 0.0M
2025-06-19 944.43 959.93 893.93 906.08 0.0M
2025-06-18 951.00 959.98 937.05 944.60 0.0M
2025-06-17 966.55 966.55 943.03 950.38 0.0M
2025-06-16 944.88 962.75 925.00 951.73 0.0M
2025-06-13 884.98 955.73 875.00 945.70 0.0M
2025-06-12 901.40 932.50 900.53 903.63 0.0M
2025-06-11 936.15 949.18 912.35 916.28 0.0M
2025-06-10 953.05 953.05 925.53 935.10 0.0M
2025-06-09 920.33 954.43 920.33 946.23 0.0M
2025-06-06 934.13 935.98 915.78 928.23 0.0M
2025-06-05 954.50 967.53 937.15 939.58 0.0M
2025-06-04 955.85 959.83 941.58 952.60 0.0M
2025-06-03 955.13 969.85 947.08 956.98 0.0M
2025-06-02 940.55 964.68 934.58 954.03 0.0M
2025-05-30 956.23 972.50 937.20 945.58 0.0M
2025-05-29 945.03 968.28 942.43 956.20 0.0M
2025-05-28 955.03 971.08 943.83 946.95 0.0M
2025-05-27 927.68 968.50 916.40 946.83 0.0M
2025-05-26 939.98 959.50 905.03 927.20 0.0M
2025-05-23 946.13 960.00 915.00 919.85 0.1M
2025-05-22 893.50 939.98 879.78 934.88 0.1M
2025-05-21 850.25 886.45 850.25 882.03 0.0M
2025-05-20 850.00 883.18 850.00 864.73 0.0M
2025-05-19 876.50 898.30 827.75 861.35 0.0M
2025-05-16 876.48 888.28 857.65 876.25 0.0M
2025-05-15 869.53 885.00 850.25 878.10 0.0M
2025-05-14 824.98 865.00 815.45 857.98 0.1M
2025-05-13 775.15 825.00 775.15 820.78 0.1M
2025-05-12 705.60 781.00 705.60 773.45 0.1M
2025-05-09 721.98 721.98 684.43 699.75 0.0M
2025-05-08 696.35 739.00 696.35 703.33 0.0M
2025-05-07 683.50 693.83 676.10 692.08 0.0M
2025-05-06 686.75 706.00 680.50 684.10 0.0M
2025-05-05 705.00 705.00 674.83 689.08 0.0M
2025-05-02 697.50 697.50 678.00 683.05 0.0M
2025-04-30 690.05 693.75 679.23 692.75 0.0M
2025-04-29 707.50 714.85 693.05 696.40 0.0M
2025-04-28 711.65 730.38 702.70 705.95 0.0M
2025-04-25 702.03 722.48 696.10 709.93 0.0M
2025-04-24 1,400.00 1,439.85 1,400.00 1,409.40 0.0M
2025-04-23 1,440.00 1,455.00 1,402.10 1,420.25 0.0M
2025-04-22 1,425.15 1,465.00 1,412.85 1,434.90 0.0M
2025-04-21 1,427.75 1,447.95 1,415.90 1,425.15 0.0M
2025-04-17 1,358.50 1,433.80 1,358.50 1,427.40 0.0M
2025-04-16 1,397.45 1,397.45 1,348.50 1,357.75 0.0M
2025-04-15 1,289.70 1,384.95 1,273.90 1,376.70 0.0M
2025-04-11 1,241.45 1,275.00 1,225.50 1,268.75 0.0M
2025-04-09 1,200.00 1,224.95 1,161.80 1,221.25 0.0M
2025-04-08 1,181.05 1,207.00 1,175.00 1,200.00 0.0M
2025-04-07 1,005.00 1,176.70 1,005.00 1,165.30 0.0M
2025-04-04 1,257.00 1,257.00 1,208.85 1,224.85 0.0M
2025-04-03 1,176.00 1,280.00 1,168.20 1,256.95 0.0M
2025-04-02 1,134.60 1,188.90 1,132.85 1,180.55 0.0M
2025-04-01 1,090.20 1,157.55 1,090.20 1,155.80 0.0M
2025-03-28 1,106.35 1,125.75 1,104.95 1,110.05 0.0M
2025-03-27 1,052.05 1,104.10 1,052.05 1,096.70 0.0M
2025-03-26 1,075.00 1,078.00 1,052.00 1,063.45 0.0M
2025-03-25 1,114.95 1,114.95 1,068.90 1,072.90 0.0M
2025-03-24 1,087.85 1,105.00 1,080.00 1,089.25 0.0M
2025-03-21 1,103.80 1,126.75 1,068.00 1,074.55 0.0M
2025-03-20 1,121.05 1,135.75 1,096.05 1,105.25 0.0M
2025-03-19 1,118.20 1,152.30 1,108.55 1,118.70 0.0M
2025-03-18 1,104.85 1,115.95 1,095.05 1,112.25 0.0M
2025-03-17 1,094.10 1,108.95 1,073.75 1,095.35 0.0M
2025-03-13 1,103.60 1,109.95 1,070.00 1,072.00 0.0M
2025-03-12 1,124.40 1,129.05 1,099.20 1,102.75 0.0M
2025-03-11 1,095.00 1,133.05 1,079.20 1,112.55 0.0M
2025-03-10 1,141.50 1,144.70 1,101.85 1,105.80 0.0M
2025-03-07 1,137.95 1,167.50 1,124.00 1,136.80 0.0M
2025-03-06 1,124.00 1,156.40 1,124.00 1,144.15 0.0M
2025-03-05 1,088.00 1,142.60 1,088.00 1,131.05 0.0M
2025-03-04 1,037.20 1,095.30 1,030.45 1,086.80 0.0M
2025-03-03 1,048.00 1,060.00 1,007.80 1,048.05 0.0M
2025-02-28 1,070.60 1,079.60 1,043.00 1,051.45 0.0M
2025-02-27 1,117.00 1,122.55 1,087.65 1,090.25 0.0M
2025-02-25 1,124.15 1,158.95 1,120.00 1,125.45 0.0M
2025-02-24 1,125.75 1,152.75 1,119.45 1,124.40 0.0M
2025-02-21 1,184.95 1,187.00 1,148.05 1,152.50 0.0M
2025-02-20 1,205.55 1,225.25 1,162.70 1,171.85 0.0M
2025-02-19 1,058.05 1,165.05 1,058.05 1,158.80 0.0M
2025-02-18 1,130.00 1,130.00 1,046.10 1,075.35 0.0M
2025-02-17 1,150.00 1,150.05 1,091.25 1,114.85 0.0M
2025-02-14 1,212.00 1,212.00 1,134.00 1,154.15 0.0M
2025-02-13 1,238.30 1,259.95 1,194.80 1,207.70 0.0M
2025-02-12 1,220.00 1,236.00 1,160.05 1,212.75 0.0M
2025-02-11 1,272.05 1,282.50 1,204.65 1,213.30 0.0M
2025-02-10 1,329.00 1,329.00 1,273.50 1,279.90 0.0M
2025-02-07 1,371.00 1,371.00 1,315.25 1,327.00 0.0M
2025-02-06 1,368.95 1,411.65 1,364.45 1,370.20 0.0M
2025-02-05 1,474.85 1,474.85 1,353.70 1,373.85 0.0M
2025-02-04 1,371.40 1,428.00 1,342.75 1,413.65 0.0M
2025-02-03 1,300.45 1,367.20 1,272.70 1,342.65 0.0M
2025-02-01 1,254.15 1,320.00 1,246.55 1,290.20 0.0M
2025-01-31 1,246.00 1,280.80 1,246.00 1,277.10 0.0M
2025-01-30 1,226.00 1,281.05 1,226.00 1,255.95 0.0M
2025-01-29 1,188.20 1,245.65 1,185.30 1,236.45 0.0M
2025-01-28 1,222.20 1,224.60 1,141.35 1,187.20 0.0M
2025-01-27 1,250.00 1,252.25 1,191.45 1,205.50 0.0M
2025-01-24 1,312.80 1,324.30 1,254.95 1,265.30 0.0M
2025-01-23 1,324.05 1,340.50 1,304.95 1,312.50 0.0M
2025-01-22 1,372.30 1,372.30 1,289.35 1,320.45 0.0M
2025-01-21 1,419.60 1,419.60 1,348.20 1,352.30 0.0M
2025-01-20 1,358.05 1,439.20 1,330.75 1,406.30 0.0M
2025-01-17 1,289.80 1,349.00 1,271.05 1,331.85 0.0M
2025-01-16 1,285.00 1,317.10 1,274.05 1,277.10 0.0M
2025-01-15 1,307.15 1,329.35 1,258.25 1,267.80 0.0M
2025-01-14 1,245.05 1,298.15 1,240.05 1,291.75 0.0M
2025-01-13 1,308.60 1,308.60 1,208.55 1,220.60 0.0M
2025-01-10 1,252.60 1,323.10 1,229.30 1,308.80 0.0M
2025-01-09 1,250.45 1,265.80 1,236.05 1,261.35 0.0M
2025-01-08 1,320.10 1,320.10 1,253.00 1,265.50 0.0M
2025-01-07 1,317.85 1,337.45 1,268.00 1,335.00 0.0M
2025-01-06 1,300.05 1,327.00 1,237.60 1,252.00 0.0M
2025-01-03 1,298.65 1,357.25 1,298.65 1,316.65 0.0M
2025-01-02 1,299.70 1,320.00 1,292.30 1,297.05 0.0M
2025-01-01 1,270.00 1,320.30 1,270.00 1,294.65 0.0M