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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	192.5	193.71	193.71	195.45	192	1.11M
December 03, 2025	198.43	192.68	192.68	198.64	191	2.06M
December 02, 2025	198.81	198.43	198.43	200.23	197.55	986,055
December 01, 2025	199	198.92	198.92	200.99	197.5	1.11M
November 28, 2025	198.11	199.38	199.38	205.49	198.11	7.13M
November 27, 2025	199.98	197.72	197.72	201.4	196.55	981,476
November 26, 2025	196.4	199.23	199.23	199.48	195.9	1.42M
November 25, 2025	198	194.85	194.85	199.9	194	6.92M
November 24, 2025	201.2	198.99	198.99	206.95	195.5	5.15M
November 21, 2025	204	201.4	201.4	204.55	200.4	1.92M
November 19, 2025	208.8	206.56	206.56	209.45	205	2.38M
November 18, 2025	213	208.58	208.58	213	208.27	2.12M
November 17, 2025	214	211.46	211.46	216.5	210	2.57M
November 14, 2025	213.5	212.66	212.66	216.84	211.87	4.14M
November 13, 2025	208	215.02	215.02	216.65	205.1	7.54M
November 12, 2025	209.32	210.23	210.23	212.19	207	3.15M
November 11, 2025	209	208.29	208.29	218.38	207.58	5.91M
November 10, 2025	212.48	208.99	208.99	213.2	208.2	1.56M
November 07, 2025	211.8	212	212	213.28	209.02	844,157
November 06, 2025	214	211.06	211.06	214.83	209.87	1.09M
November 04, 2025	215.99	214.85	214.85	219.1	213.55	3.32M
November 03, 2025	209.5	215.15	215.15	215.8	209	2.32M
October 31, 2025	212	211.94	211.94	213.33	211.02	931,994
October 30, 2025	212.27	211.93	211.93	212.5	209	1.04M
October 29, 2025	210.35	212.31	212.31	215.39	209.09	1.63M
October 28, 2025	213.47	210.35	210.35	213.89	208.89	2.41M
October 27, 2025	211.16	213.47	213.47	214.75	210.31	1.56M
October 24, 2025	214.76	211.16	211.16	215.72	210	2.05M
October 23, 2025	207.91	214.76	214.76	216.59	207.27	3.8M
October 21, 2025	208.5	207.42	207.42	208.5	207	162,695
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

Indraprastha Gas Limited (IGL.NS) NSE