Indraprastha Gas Limited (IGL.NS) NSE
146.31
-1.86(-1.26%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
146.31
-1.86(-1.26%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 147 | 146.31 | 146.31 | 147 | 141.74 | 2.51M |
| April 01, 2026 | 148 | 148.17 | 148.17 | 150.34 | 147 | 2.87M |
| March 30, 2026 | 146.8 | 145.62 | 145.62 | 148.11 | 143.26 | 4.51M |
| March 27, 2026 | 149.32 | 148.33 | 148.33 | 150.3 | 146.6 | 12.24M |
| March 25, 2026 | 152 | 149 | 149 | 153.79 | 148.35 | 4.44M |
| March 24, 2026 | 152.53 | 149.89 | 149.89 | 152.58 | 147.56 | 4.83M |
| March 23, 2026 | 156 | 147.98 | 147.98 | 156 | 147.4 | 1.79M |
| March 19, 2026 | 155.99 | 153.69 | 153.69 | 158.41 | 153 | 2.09M |
| March 18, 2026 | 157 | 157.33 | 157.33 | 159.5 | 156.82 | 1.69M |
| March 17, 2026 | 156 | 156.82 | 156.82 | 157.36 | 155.01 | 1.23M |
| March 16, 2026 | 156.9 | 155.49 | 155.49 | 157.72 | 152.2 | 1.98M |
| March 13, 2026 | 161.9 | 156.51 | 156.51 | 165.29 | 156.05 | 3.08M |
| March 12, 2026 | 164.4 | 161.91 | 161.91 | 164.85 | 157.82 | 6.35M |
| March 11, 2026 | 158.66 | 162.67 | 162.67 | 166.4 | 157.82 | 10.61M |
| March 10, 2026 | 156.04 | 157.66 | 157.66 | 163.74 | 156.02 | 3.39M |
| March 09, 2026 | 154.05 | 154.76 | 154.76 | 155.4 | 152.24 | 1.74M |
| March 06, 2026 | 159 | 157.27 | 157.27 | 159.2 | 156.08 | 2.07M |
| March 05, 2026 | 157.99 | 160.13 | 160.13 | 163.5 | 157.88 | 4.31M |
| March 02, 2026 | 164.2 | 166.79 | 166.79 | 168.49 | 164.2 | 1.61M |
| February 27, 2026 | 172.04 | 170.86 | 170.86 | 172.2 | 170.05 | 1.15M |
| February 26, 2026 | 168.9 | 172.33 | 172.33 | 172.68 | 168.42 | 2.85M |
| February 25, 2026 | 170.51 | 168.89 | 168.89 | 171.52 | 168.41 | 1.91M |
| February 24, 2026 | 170 | 170.16 | 170.16 | 171.45 | 168.22 | 2.18M |
| February 23, 2026 | 168.2 | 169.9 | 169.9 | 170.23 | 167.43 | 1.24M |
| February 20, 2026 | 167.7 | 168.2 | 0 | 168.64 | 165 | 1.19M |
| February 19, 2026 | 168.76 | 167.95 | 0 | 170.05 | 166.45 | 1.69M |
| February 18, 2026 | 170.9 | 168.76 | 0 | 171.56 | 168.01 | 2.84M |
| February 17, 2026 | 172.01 | 172.41 | 0 | 173.4 | 170.71 | 3.23M |
| February 16, 2026 | 168.47 | 171.2 | 0 | 172.8 | 166.99 | 7.93M |
| February 13, 2026 | 170.4 | 166.51 | 0 | 170.5 | 163 | 5.67M |
| February 12, 2026 | 176.42 | 169.61 | 0 | 176.99 | 169 | 5.33M |
| February 11, 2026 | 178 | 176.32 | 0 | 179 | 175.13 | 1.42M |
| February 10, 2026 | 177.51 | 177.34 | 0 | 179 | 176.51 | 1.33M |
| February 09, 2026 | 177 | 177.39 | 0 | 178 | 175.67 | 1.26M |
| February 06, 2026 | 173.1 | 175.98 | 0 | 176.25 | 171.85 | 1.82M |
| February 05, 2026 | 173.5 | 173.22 | 0 | 175.55 | 171.33 | 2.05M |
| February 04, 2026 | 172.99 | 173.59 | 0 | 174.2 | 170.74 | 2.4M |
| February 03, 2026 | 177 | 172.98 | 0 | 177.98 | 171.07 | 2.37M |
| February 02, 2026 | 174.65 | 173.12 | 0 | 175.49 | 170.12 | 1.86M |
| February 01, 2026 | 179.26 | 174.32 | 0 | 179.8 | 173.1 | 734,452 |
| January 30, 2026 | 180 | 177.89 | 0 | 180.24 | 176.45 | 1.3M |
| January 29, 2026 | 176 | 180.53 | 0 | 182.04 | 175.51 | 3.97M |
| January 28, 2026 | 175 | 174.96 | 0 | 176.88 | 173.8 | 1.46M |
| January 27, 2026 | 175 | 174.14 | 0 | 175.9 | 171.15 | 1.51M |
| January 23, 2026 | 179.45 | 174.86 | 0 | 179.57 | 174 | 1.22M |
| January 22, 2026 | 177.99 | 179.52 | 0 | 180.25 | 177.43 | 661,717 |
| January 21, 2026 | 176.53 | 176.44 | 0 | 181.37 | 174.5 | 2.92M |
| January 20, 2026 | 180 | 176.53 | 0 | 180.5 | 176 | 1.3M |
| January 19, 2026 | 180.02 | 179.82 | 0 | 180.5 | 178.1 | 1.12M |
| January 16, 2026 | 180.48 | 180.91 | 0 | 181.8 | 179.33 | 1.17M |
| January 14, 2026 | 182 | 181.38 | 0 | 183.14 | 180.4 | 1.44M |
| January 13, 2026 | 184.9 | 181.14 | 0 | 185.22 | 179.88 | 1.54M |
| January 12, 2026 | 187.81 | 183.99 | 0 | 188 | 181.46 | 1.31M |
| January 09, 2026 | 185.6 | 186.83 | 0 | 187.95 | 183 | 1.25M |
| January 08, 2026 | 187.08 | 185.65 | 0 | 187.89 | 185 | 831,626 |
| January 07, 2026 | 191 | 187.08 | 0 | 191.42 | 186.65 | 1.3M |
| January 06, 2026 | 191.11 | 190.37 | 0 | 191.48 | 189 | 834,609 |
| January 05, 2026 | 194.33 | 190.62 | 0 | 194.8 | 190.31 | 1.16M |
| January 02, 2026 | 192.85 | 194.34 | 0 | 194.69 | 192.05 | 727,464 |
| January 01, 2026 | 194.74 | 191.96 | 0 | 195.75 | 190.9 | 717,574 |