Indraprastha Gas Limited - IGL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	208.23	207.19	207.19	208.9	206.31	1.2M
October 17, 2025	213.67	208.23	208.23	216.38	207.59	2.29M
October 16, 2025	213.84	213.67	213.67	214.5	211.18	2.08M
October 15, 2025	211.85	211.94	211.94	213.2	209.81	2.23M
October 14, 2025	217.99	211.7	211.7	218.92	210.3	1.18M
October 13, 2025	215	216.32	216.32	217.45	213.14	1.22M
October 10, 2025	218.35	216.18	216.18	218.58	215.21	1.2M
October 09, 2025	218.7	218.52	218.52	220.89	217.35	2.7M
October 08, 2025	222	217.33	217.33	223.5	215.31	6.92M
October 07, 2025	208.09	220.12	220.12	222.2	208.09	24.75M
October 06, 2025	209.7	208.06	208.06	210.61	206.5	1.57M
October 03, 2025	208	209.03	209.03	209.87	205	2.32M
October 01, 2025	208	209.02	209.02	211.67	207.43	1.83M
September 30, 2025	206.73	208.54	208.54	210	205.1	2.25M
September 29, 2025	203	206.73	206.73	208.39	202.55	1.54M
September 26, 2025	205	202.26	202.26	205.1	200.8	1.94M
September 25, 2025	207.57	204.95	204.95	208.49	204.39	1.03M
September 24, 2025	208.13	207.57	207.57	209.18	206.14	1.52M
September 23, 2025	211.5	208.69	208.69	212.85	208.13	799,952
September 22, 2025	215.13	211.56	211.56	216	210.6	1.03M
September 19, 2025	215.5	215.13	215.13	216.7	214.43	3.99M
September 18, 2025	216.5	215.58	215.58	217	214.25	598,534
September 17, 2025	216.5	215.06	215.06	217.4	214.04	1.12M
September 16, 2025	215	215.71	215.71	216.99	214.76	854,404
September 15, 2025	214.5	214.81	214.81	215.4	212.91	1.11M
September 12, 2025	216	214.79	214.79	217.48	213.97	2.15M
September 11, 2025	211.54	214.41	214.41	216.37	211.54	4.29M
September 10, 2025	210	211.33	211.33	212	209.4	1.38M
September 09, 2025	213.33	209.28	209.28	213.91	208.76	1.64M
September 08, 2025	213.59	213.33	213.33	215.7	211.84	1.32M
September 05, 2025	218.99	213.03	213.03	218.99	211.38	1.47M
September 04, 2025	219.12	217.2	217.2	222	216.43	1.07M
September 03, 2025	216.87	219.12	219.12	220.27	216.8	1.76M
September 02, 2025	213.25	216.87	216.87	218.25	211.91	4.12M
September 01, 2025	207.5	210.93	210.93	211.21	206.07	1.13M
August 29, 2025	206.6	206.74	206.74	208.4	204.65	2.48M
August 28, 2025	207	206.68	206.68	208.46	205.84	2.21M
August 26, 2025	211	207.58	207.58	211.95	207	1.62M
August 25, 2025	207	210.86	210.86	212.82	206.64	3.71M
August 22, 2025	206.09	207.21	207.21	208.6	205.3	1.46M
August 21, 2025	205.2	206.72	206.72	208.1	205	2.43M
August 20, 2025	204.55	205.23	205.23	206.56	203.4	3.47M
August 19, 2025	205	204.54	204.54	205.7	203.1	882,919
August 18, 2025	205.14	205	205	206.5	202.4	1.77M
August 14, 2025	206.31	204.09	204.09	207.33	203.35	858,756
August 13, 2025	206	206.31	206.31	209.2	204.6	1.75M
August 12, 2025	203.7	206.03	206.03	208.83	202.63	2.81M
August 11, 2025	202.17	202.63	202.63	203.59	200.28	1.41M
August 08, 2025	204.9	202.17	202.17	206.26	201.8	995,132
August 07, 2025	202.5	205.46	205.46	206.24	200.73	2.43M
August 06, 2025	206	203.48	203.48	207.1	203.23	1.32M
August 05, 2025	207	206.87	206.87	207.6	204.13	1.79M
August 04, 2025	202.11	206.19	206.19	207	200.69	2.81M
August 01, 2025	205.04	201.54	201.54	211.41	200.75	2.96M
July 31, 2025	199.98	205.05	205.05	208.79	199.2	7.96M
July 30, 2025	205.99	203.17	203.17	206.55	202.01	2.65M
July 29, 2025	204.92	205.95	205.95	208.26	202.7	4.15M
July 28, 2025	201.03	204	204	206.47	201.03	4.67M
July 25, 2025	207.23	201.02	201.02	208.94	200.05	2.97M
July 24, 2025	210.85	207.23	207.23	211.45	205.01	5.79M

Indraprastha Gas Limited (IGL.NS) NSE