I G Petrochemicals Limited - IGPL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 30, 2025	459.95	460	460	465.7	457	27,446
May 29, 2025	475.1	459.85	459.85	478.7	453.65	73,698
May 28, 2025	473.5	475.05	475.05	477.5	469.7	28,048
May 27, 2025	474	471.15	471.15	479.85	467.9	35,404
May 26, 2025	464	472.3	472.3	476	455.6	67,374
May 23, 2025	456	462.05	462.05	467.9	455	45,616
May 22, 2025	474.9	459	459	475	454.4	85,363
May 21, 2025	477	472.55	472.55	478	470	30,899
May 20, 2025	488.95	471.9	471.9	490.9	468	117,879
May 19, 2025	485	486.45	486.45	503	477.75	185,164
May 16, 2025	440.25	472.35	472.35	474.45	436.1	97,208
May 15, 2025	433.1	438.05	438.05	441.95	433.1	37,341
May 14, 2025	436.95	429.85	429.85	444	427.7	56,823
May 13, 2025	425.7	433.65	433.65	437.8	425	30,386
May 12, 2025	415.15	425.7	425.7	431	415.15	28,804
May 09, 2025	403	409.85	409.85	417.7	403	23,618
May 08, 2025	421.9	418.55	418.55	429	415	13,150
May 07, 2025	410.1	421.1	421.1	425	407.65	12,713
May 06, 2025	430	415.1	415.1	430	411	22,391
May 05, 2025	418.5	427.65	427.65	431	411	34,680
May 02, 2025	408.35	418.5	418.5	422.4	408.35	21,535
April 30, 2025	417	408.35	408.35	420	406.8	26,689
April 29, 2025	423.25	415.2	415.2	431.2	413.75	46,458
April 28, 2025	433.7	421.15	421.15	435.2	419.65	41,445
April 25, 2025	452.3	428.75	428.75	454.25	427.4	34,297
April 24, 2025	455	450.95	450.95	464	450	17,200
April 23, 2025	460.1	455.55	455.55	468.05	448.5	29,781
April 22, 2025	463.3	459.1	459.1	464.5	450.15	29,644
April 21, 2025	449.6	459.5	459.5	467.2	447.3	64,201
April 17, 2025	442	446.3	446.3	449.45	433	19,456
April 16, 2025	430.15	440.65	440.65	442.65	430	41,661
April 15, 2025	421.55	429.25	429.25	434	420.3	61,683
April 11, 2025	431.3	416.45	416.45	436	411.5	38,031
April 09, 2025	423	418.65	418.65	425.8	416.4	32,356
April 08, 2025	425.4	423.6	423.6	437.25	422.8	35,981
April 07, 2025	389	423.85	423.85	435	386	49,968
April 04, 2025	462.95	443.2	443.2	465.25	440	133,277
April 03, 2025	438	462.95	462.95	482.65	437.95	133,319
April 02, 2025	440.5	443.6	443.6	448	429	26,348
April 01, 2025	425.15	437	437	441.65	425.05	21,171
March 28, 2025	431.9	425.15	425.15	442.2	422.6	70,836
March 27, 2025	419	429.75	429.75	435	415.55	71,086
March 26, 2025	432.75	419	419	439.15	417	83,424
March 25, 2025	450	432.75	432.75	450	427.8	83,424
March 24, 2025	444.05	446.5	446.5	459.05	443	69,125
March 21, 2025	441.9	444	444	452.4	436.35	94,628
March 20, 2025	423.2	440.05	440.05	444.15	422.8	82,171
March 19, 2025	412.85	419.5	419.5	425	411.55	100,751
March 18, 2025	410.25	412.3	412.3	421.75	408.9	79,793
March 17, 2025	430.8	406.9	406.9	430.8	402.4	81,030
March 13, 2025	429.35	419.05	419.05	429.35	417.45	53,032
March 12, 2025	432	425.9	425.9	434	418.1	81,057
March 11, 2025	428	433.15	433.15	438	424	16,608
March 10, 2025	445.5	427	427	448	425	23,239
March 07, 2025	425.45	443.9	443.9	448	425.4	37,357
March 06, 2025	415.25	429.5	429.5	434.8	415.25	53,300
March 05, 2025	406.1	411.85	411.85	419.15	406.1	38,659
March 04, 2025	400.3	407.35	407.35	421.25	400.3	38,659
March 03, 2025	431.75	410.7	410.7	435	400	50,992
February 28, 2025	435	431.75	431.75	436.75	423.9	19,877

I G Petrochemicals Limited (IGPL.NS) NSE