Historical Price

As on (24 Aug 2025 | 00:07)
Back To Homepage As on (24 Aug 2025 | 00:07)
India Glycols Ltd
Breweries & Distilleries
BSE Code 500201 ISIN Demat INE560A01023 Book Value 302.16 NSE Symbol INDIAGLYCO Div & Yield % 0.59 Market Cap (₹ Cr.) 5288.53 P/E 28.35 EPS 30.12 Face Value 5
Particulars High (₹) Low (₹) Close(₹) P/E High P/E Low P/E Close Mkt Cap.(₹)
Jul 2025 1,065.63 830.50 857.85 45.49 34.43 35.73 5,312.06
Jun 2025 1,069.65 875.00 1,030.73 46.23 33.72 42.93 6,382.56
May 2025 972.50 674.83 945.58 41.66 27.52 39.38 5,855.28
Apr 2025 732.50 502.50 692.75 31.15 18.05 28.85 4,289.72
Mar 2025 583.75 503.90 555.03 24.97 20.18 23.12 3,436.88
Feb 2025 737.43 521.50 525.73 32.97 21.55 21.90 3,255.45
Jan 2025 719.60 570.68 638.55 30.67 22.85 26.59 3,954.09
Share Prices Of 2024
Dec 2024 756.90 621.50 639.90 32.42 25.14 26.65 3,962.45
Nov 2024 668.80 545.83 638.15 28.66 22.52 26.58 3,951.62
Oct 2024 772.50 579.35 599.45 33.67 23.25 24.97 3,711.97
Sep 2024 699.88 595.80 613.93 30.32 24.27 25.57 3,801.61
Aug 2024 699.53 564.98 693.75 29.38 23.35 28.89 4,295.91
Jul 2024 637.48 451.88 604.90 27.98 18.54 25.19 3,745.72
Jun 2024 463.70 342.50 440.80 19.71 12.80 18.36 2,729.57
May 2024 424.00 372.68 376.73 18.15 14.85 15.69 2,332.79
Apr 2024 441.38 383.73 419.40 18.95 15.21 17.47 2,597.05
Mar 2024 430.23 375.00 378.38 18.21 15.49 15.76 2,343.01
Feb 2024 489.45 414.48 428.88 29.36 21.48 23.79 2,655.72
Jan 2024 484.05 380.53 454.15 27.56 19.36 25.20 2,812.23
Share Prices Of 2023
Dec 2023 392.48 343.08 383.38 22.29 18.94 21.27 2,373.97
Nov 2023 372.68 331.48 359.83 21.27 18.20 19.96 2,228.14
Oct 2023 361.73 310.38 334.15 20.78 16.21 18.54 2,069.16
Sep 2023 401.33 341.53 349.85 23.81 18.22 19.41 2,166.38
Aug 2023 394.50 305.13 377.10 22.44 16.76 20.92 2,335.12
Jul 2023 319.70 296.40 306.03 18.07 16.31 16.98 1,895.00
Jun 2023 322.25 300.65 305.35 18.32 16.50 16.94 1,890.82
May 2023 329.00 270.13 311.40 18.60 14.89 17.28 1,928.28
Apr 2023 309.00 257.00 282.93 17.38 13.85 15.70 1,751.96
Mar 2023 339.75 282.53 306.93 19.67 15.51 17.03 1,900.57
Feb 2023 346.58 287.50 292.18 18.05 14.30 14.77 1,809.24
Jan 2023 394.50 328.55 337.28 20.12 16.41 17.05 2,088.51
Share Prices Of 2022
Dec 2022 399.45 340.05 382.63 20.95 15.86 19.34 2,369.33
Nov 2022 425.90 373.00 383.60 22.11 17.61 19.39 2,375.37
Oct 2022 434.50 371.83 373.43 22.30 18.71 18.87 2,312.36
Sep 2022 488.73 405.55 418.43 25.95 20.34 21.15 2,591.01
Aug 2022 474.30 392.30 445.68 24.63 19.68 22.52 2,759.75
Jul 2022 484.73 360.63 470.23 25.57 17.02 23.77 2,911.77
Jun 2022 442.50 299.53 366.20 23.05 14.16 18.51 2,267.62
May 2022 529.58 420.30 433.85 27.80 19.60 21.93 2,686.53
Apr 2022 576.55 478.13 484.58 29.85 24.07 24.49 3,000.63
Mar 2022 512.25 376.85 506.28 26.20 17.57 25.59 3,135.01
Feb 2022 466.88 362.53 380.33 34.98 26.29 27.92 2,355.09
Jan 2022 530.00 430.50 443.93 40.26 30.33 32.59 2,748.92
Share Prices Of 2021
Dec 2021 470.13 379.03 454.15 35.93 27.73 33.34 2,812.23
Nov 2021 514.10 399.25 430.60 39.10 27.24 31.61 2,666.40
Oct 2021 505.58 396.28 421.23 37.87 28.81 30.93 2,608.35
Sep 2021 415.80 317.48 404.65 31.37 21.53 29.71 2,505.71
Aug 2021 382.35 310.85 353.53 29.59 22.29 25.96 2,189.13
Jul 2021 384.35 316.00 341.35 29.70 19.63 25.06 2,113.74
Jun 2021 329.98 232.50 321.03 24.90 15.90 23.57 1,987.88
May 2021 275.95 232.60 233.25 21.98 17.03 17.13 1,444.35
Apr 2021 248.65 198.53 236.15 19.13 14.39 17.34 1,462.31
Mar 2021 305.00 207.50 208.40 25.60 15.17 15.30 1,290.48
Feb 2021 262.35 186.50 249.70 13.31 8.60 12.06 1,546.22
Jan 2021 203.00 154.43 183.48 10.05 7.14 8.86 1,136.13