Every result, read before it lands. Judged after.
Sign in
NIFTY 50 22,776.10 +0.98% NIFTY BANK 55,128.40 +0.76% NIFTY IT 28,136.05 -0.59% NIFTY MIDCAP 100 59,761.20 +1.08% NIFTY SMALLCAP 100 19,448.70 +1.56% NIFTY AUTO 25,541.95 +0.47% NIFTY PHARMA 26,549.60 +1.66% NIFTY FMCG 45,205.35 +1.40%
Closed Close 6 Oct

← INDIAGLYCO

India Glycols Limited · intraday

Five- and fifteen-minute candles from 5paisa's historical feed, one session at a time. Prices as traded; not adjusted for later corporate actions.

1 Oct 2026

exchange daily bar: O ₹306.80 · H ₹306.80 · L ₹290.00 · C ₹298.80
Open ₹306.00 High ₹306.00 Low ₹290.00 Close ₹299.00 ▼ -2.29% in the session
306.0298.0290.009:1510:0011:0012:0013:0014:0015:0015:2509:15 · O 306.0 · H 306.0 · L 301.1 · C 302.709:20 · O 302.8 · H 302.8 · L 301.1 · C 301.109:25 · O 300.2 · H 301.7 · L 300.2 · C 300.709:30 · O 301.5 · H 302.8 · L 300.1 · C 300.109:35 · O 300.1 · H 300.7 · L 299.1 · C 300.009:40 · O 300.0 · H 302.0 · L 299.1 · C 300.309:45 · O 300.7 · H 301.6 · L 300.2 · C 301.109:50 · O 301.1 · H 301.2 · L 300.5 · C 301.209:55 · O 301.6 · H 301.9 · L 300.9 · C 300.910:00 · O 301.5 · H 302.0 · L 301.1 · C 301.110:05 · O 301.6 · H 301.7 · L 300.6 · C 300.610:10 · O 300.7 · H 301.3 · L 300.1 · C 300.710:15 · O 300.1 · H 300.5 · L 300.0 · C 300.010:20 · O 300.0 · H 300.9 · L 298.8 · C 300.910:26 · O 300.1 · H 301.1 · L 300.0 · C 301.110:30 · O 301.1 · H 301.5 · L 301.0 · C 301.510:35 · O 301.5 · H 301.5 · L 300.6 · C 300.610:40 · O 301.1 · H 301.1 · L 300.1 · C 300.610:45 · O 300.1 · H 300.5 · L 300.0 · C 300.010:50 · O 300.4 · H 300.4 · L 299.4 · C 299.410:55 · O 299.4 · H 299.5 · L 299.1 · C 299.111:00 · O 299.1 · H 299.2 · L 298.7 · C 298.711:05 · O 298.7 · H 299.5 · L 298.1 · C 298.411:10 · O 298.3 · H 298.5 · L 298.1 · C 298.111:15 · O 298.1 · H 298.5 · L 298.1 · C 298.411:20 · O 298.3 · H 298.5 · L 297.2 · C 298.011:25 · O 297.4 · H 297.9 · L 297.4 · C 297.811:30 · O 297.8 · H 297.9 · L 297.1 · C 297.311:35 · O 297.6 · H 298.0 · L 297.1 · C 297.411:40 · O 297.4 · H 298.4 · L 297.4 · C 298.411:45 · O 298.1 · H 298.1 · L 296.6 · C 296.911:50 · O 296.9 · H 297.0 · L 296.8 · C 296.811:55 · O 296.8 · H 297.1 · L 296.7 · C 296.712:00 · O 297.2 · H 297.6 · L 296.7 · C 297.012:05 · O 296.5 · H 296.7 · L 296.0 · C 296.112:10 · O 296.0 · H 296.0 · L 295.1 · C 295.412:15 · O 295.4 · H 296.2 · L 295.4 · C 295.912:20 · O 295.6 · H 295.6 · L 294.7 · C 294.912:25 · O 294.5 · H 295.0 · L 294.3 · C 295.012:30 · O 294.9 · H 294.9 · L 294.0 · C 294.212:35 · O 294.2 · H 294.5 · L 293.9 · C 294.512:40 · O 294.6 · H 295.0 · L 294.0 · C 294.012:45 · O 293.6 · H 293.6 · L 291.3 · C 291.612:50 · O 291.1 · H 291.9 · L 291.0 · C 291.012:55 · O 291.0 · H 291.0 · L 290.0 · C 290.513:00 · O 290.3 · H 294.0 · L 290.3 · C 293.613:05 · O 293.8 · H 294.9 · L 293.3 · C 294.213:10 · O 294.3 · H 294.6 · L 293.9 · C 294.613:15 · O 294.5 · H 294.8 · L 293.3 · C 294.013:20 · O 294.1 · H 295.0 · L 293.0 · C 293.213:25 · O 293.2 · H 293.5 · L 292.7 · C 293.513:30 · O 292.7 · H 293.5 · L 292.2 · C 293.513:35 · O 293.9 · H 293.9 · L 292.6 · C 292.813:40 · O 293.0 · H 293.0 · L 291.5 · C 291.813:45 · O 291.5 · H 294.7 · L 291.5 · C 294.013:51 · O 294.5 · H 294.7 · L 294.0 · C 294.113:55 · O 294.1 · H 294.9 · L 293.5 · C 293.614:00 · O 293.9 · H 293.9 · L 293.2 · C 293.914:05 · O 293.6 · H 294.4 · L 293.0 · C 294.414:10 · O 293.6 · H 295.0 · L 293.6 · C 295.014:15 · O 295.1 · H 295.3 · L 294.1 · C 294.814:20 · O 294.7 · H 295.0 · L 294.2 · C 294.814:25 · O 295.0 · H 297.9 · L 295.0 · C 296.814:30 · O 296.9 · H 298.7 · L 296.9 · C 298.614:35 · O 298.2 · H 298.5 · L 297.2 · C 297.914:40 · O 298.3 · H 299.0 · L 298.1 · C 298.614:45 · O 298.0 · H 298.5 · L 297.6 · C 297.814:50 · O 297.7 · H 300.0 · L 297.7 · C 300.014:55 · O 299.7 · H 299.8 · L 299.0 · C 299.515:00 · O 299.3 · H 299.4 · L 298.2 · C 299.115:05 · O 299.5 · H 301.0 · L 298.8 · C 299.915:10 · O 299.9 · H 300.0 · L 298.7 · C 298.715:15 · O 298.7 · H 298.9 · L 297.3 · C 297.615:20 · O 297.5 · H 298.8 · L 297.3 · C 298.415:25 · O 297.7 · H 299.4 · L 296.3 · C 299.0
306.0298.0290.009:1510:0011:0012:0013:0014:0015:0015:1509:15 · O 306.0 · H 306.0 · L 300.2 · C 300.709:30 · O 301.5 · H 302.8 · L 299.1 · C 300.309:45 · O 300.7 · H 301.9 · L 300.2 · C 300.910:00 · O 301.5 · H 302.0 · L 300.1 · C 300.710:15 · O 300.1 · H 301.1 · L 298.8 · C 301.110:30 · O 301.1 · H 301.5 · L 300.1 · C 300.610:45 · O 300.1 · H 300.5 · L 299.1 · C 299.111:00 · O 299.1 · H 299.5 · L 298.1 · C 298.111:15 · O 298.1 · H 298.5 · L 297.2 · C 297.811:30 · O 297.8 · H 298.4 · L 297.1 · C 298.411:45 · O 298.1 · H 298.1 · L 296.6 · C 296.712:00 · O 297.2 · H 297.6 · L 295.1 · C 295.412:15 · O 295.4 · H 296.2 · L 294.3 · C 295.012:30 · O 294.9 · H 295.0 · L 293.9 · C 294.012:45 · O 293.6 · H 293.6 · L 290.0 · C 290.513:00 · O 290.3 · H 294.9 · L 290.3 · C 294.613:15 · O 294.5 · H 295.0 · L 292.7 · C 293.513:30 · O 292.7 · H 293.9 · L 291.5 · C 291.813:45 · O 291.5 · H 294.9 · L 291.5 · C 293.614:00 · O 293.9 · H 295.0 · L 293.0 · C 295.014:15 · O 295.1 · H 297.9 · L 294.1 · C 296.814:30 · O 296.9 · H 299.0 · L 296.9 · C 298.614:45 · O 298.0 · H 300.0 · L 297.6 · C 299.515:00 · O 299.3 · H 301.0 · L 298.2 · C 298.715:15 · O 298.7 · H 299.4 · L 296.3 · C 299.0

75 five-minute candles · 25 fifteen-minute · hollow body closed above its open, filled body below · hover a candle for its open, high, low and close

The five-minute rows

75 candles, oldest first
TimeOpenHighLowCloseMoveVolume
09:15 ₹306.00 ₹306.00 ₹301.05 ₹302.70 — 11,642
09:20 ₹302.80 ₹302.80 ₹301.10 ₹301.10 -0.53% 6,147
09:25 ₹300.15 ₹301.65 ₹300.15 ₹300.70 -0.13% 5,647
09:30 ₹301.45 ₹302.75 ₹300.10 ₹300.10 -0.20% 8,669
09:35 ₹300.10 ₹300.70 ₹299.05 ₹300.00 -0.03% 22,381
09:40 ₹300.00 ₹301.95 ₹299.05 ₹300.30 +0.10% 9,993
09:45 ₹300.70 ₹301.55 ₹300.15 ₹301.05 +0.25% 3,306
09:50 ₹301.05 ₹301.20 ₹300.50 ₹301.20 +0.05% 9,143
09:55 ₹301.60 ₹301.90 ₹300.90 ₹300.90 -0.10% 2,179
10:00 ₹301.45 ₹301.95 ₹301.10 ₹301.10 +0.07% 937
10:05 ₹301.60 ₹301.65 ₹300.60 ₹300.60 -0.17% 1,496
10:10 ₹300.65 ₹301.30 ₹300.10 ₹300.65 +0.02% 5,007
10:15 ₹300.10 ₹300.50 ₹300.00 ₹300.00 -0.22% 2,430
10:20 ₹300.00 ₹300.90 ₹298.80 ₹300.90 +0.30% 5,224
10:26 ₹300.10 ₹301.10 ₹300.00 ₹301.10 +0.07% 5,081
10:30 ₹301.10 ₹301.50 ₹301.00 ₹301.50 +0.13% 1,097
10:35 ₹301.50 ₹301.50 ₹300.55 ₹300.60 -0.30% 1,437
10:40 ₹301.05 ₹301.05 ₹300.05 ₹300.60 +0.00% 1,431
10:45 ₹300.05 ₹300.50 ₹300.00 ₹300.00 -0.20% 1,245
10:50 ₹300.35 ₹300.35 ₹299.40 ₹299.40 -0.20% 1,366
10:55 ₹299.40 ₹299.50 ₹299.10 ₹299.10 -0.10% 5,918
11:00 ₹299.10 ₹299.20 ₹298.70 ₹298.70 -0.13% 1,508
11:05 ₹298.70 ₹299.45 ₹298.10 ₹298.40 -0.10% 2,302
11:10 ₹298.30 ₹298.50 ₹298.10 ₹298.10 -0.10% 4,991
11:15 ₹298.10 ₹298.45 ₹298.10 ₹298.40 +0.10% 862
11:20 ₹298.30 ₹298.50 ₹297.20 ₹297.95 -0.15% 4,765
11:25 ₹297.40 ₹297.85 ₹297.40 ₹297.75 -0.07% 375
11:30 ₹297.75 ₹297.85 ₹297.10 ₹297.25 -0.17% 1,135
11:35 ₹297.60 ₹297.95 ₹297.10 ₹297.40 +0.05% 970
11:40 ₹297.35 ₹298.40 ₹297.35 ₹298.40 +0.34% 2,364
11:45 ₹298.10 ₹298.10 ₹296.60 ₹296.90 -0.50% 5,190
11:50 ₹296.90 ₹296.95 ₹296.80 ₹296.80 -0.03% 821
11:55 ₹296.80 ₹297.10 ₹296.70 ₹296.70 -0.03% 2,047
12:00 ₹297.20 ₹297.60 ₹296.70 ₹296.95 +0.08% 548
12:05 ₹296.45 ₹296.70 ₹296.00 ₹296.10 -0.29% 5,219
12:10 ₹296.00 ₹296.00 ₹295.10 ₹295.35 -0.25% 3,539
12:15 ₹295.35 ₹296.20 ₹295.35 ₹295.85 +0.17% 2,309
12:20 ₹295.55 ₹295.55 ₹294.70 ₹294.90 -0.32% 3,489
12:25 ₹294.50 ₹295.00 ₹294.30 ₹294.95 +0.02% 6,891
12:30 ₹294.85 ₹294.85 ₹294.00 ₹294.15 -0.27% 1,124
12:35 ₹294.15 ₹294.45 ₹293.85 ₹294.45 +0.10% 1,011
12:40 ₹294.55 ₹294.95 ₹293.95 ₹293.95 -0.17% 1,996
12:45 ₹293.55 ₹293.55 ₹291.30 ₹291.55 -0.82% 6,115
12:50 ₹291.10 ₹291.85 ₹291.00 ₹291.00 -0.19% 5,525
12:55 ₹291.00 ₹291.00 ₹290.00 ₹290.50 -0.17% 6,393
13:00 ₹290.30 ₹293.95 ₹290.30 ₹293.60 +1.07% 5,918
13:05 ₹293.75 ₹294.90 ₹293.30 ₹294.15 +0.19% 2,500
13:10 ₹294.30 ₹294.60 ₹293.90 ₹294.60 +0.15% 2,345
13:15 ₹294.50 ₹294.75 ₹293.30 ₹293.95 -0.22% 2,357
13:20 ₹294.10 ₹294.95 ₹293.00 ₹293.15 -0.27% 3,109
13:25 ₹293.15 ₹293.50 ₹292.65 ₹293.50 +0.12% 2,703
13:30 ₹292.70 ₹293.50 ₹292.20 ₹293.50 +0.00% 2,021
13:35 ₹293.90 ₹293.90 ₹292.55 ₹292.80 -0.24% 788
13:40 ₹293.00 ₹293.00 ₹291.50 ₹291.80 -0.34% 596
13:45 ₹291.50 ₹294.70 ₹291.50 ₹294.00 +0.75% 5,551
13:51 ₹294.50 ₹294.65 ₹294.00 ₹294.10 +0.03% 925
13:55 ₹294.05 ₹294.85 ₹293.50 ₹293.55 -0.19% 1,969
14:00 ₹293.90 ₹293.90 ₹293.15 ₹293.85 +0.10% 425
14:05 ₹293.60 ₹294.40 ₹293.00 ₹294.40 +0.19% 2,522
14:10 ₹293.55 ₹295.00 ₹293.55 ₹295.00 +0.20% 1,023
14:15 ₹295.10 ₹295.25 ₹294.10 ₹294.80 -0.07% 1,436
14:20 ₹294.70 ₹295.00 ₹294.20 ₹294.80 +0.00% 994
14:25 ₹295.00 ₹297.85 ₹295.00 ₹296.80 +0.68% 5,514
14:30 ₹296.90 ₹298.70 ₹296.90 ₹298.60 +0.61% 5,915
14:35 ₹298.20 ₹298.50 ₹297.20 ₹297.85 -0.25% 4,669
14:40 ₹298.25 ₹299.00 ₹298.10 ₹298.55 +0.24% 3,581
14:45 ₹298.00 ₹298.45 ₹297.60 ₹297.80 -0.25% 964
14:50 ₹297.70 ₹299.95 ₹297.70 ₹299.95 +0.72% 7,741
14:55 ₹299.65 ₹299.80 ₹299.00 ₹299.45 -0.17% 5,876
15:00 ₹299.30 ₹299.35 ₹298.20 ₹299.10 -0.12% 6,733
15:05 ₹299.50 ₹301.00 ₹298.75 ₹299.90 +0.27% 14,483
15:10 ₹299.90 ₹300.00 ₹298.70 ₹298.70 -0.40% 3,255
15:15 ₹298.70 ₹298.85 ₹297.25 ₹297.55 -0.39% 4,469
15:20 ₹297.50 ₹298.75 ₹297.30 ₹298.35 +0.27% 5,171
15:25 ₹297.65 ₹299.40 ₹296.25 ₹299.00 +0.22% 14,864