I G Petrochemicals Limited (IGPL.NS) NSE
384.85
+22.6(+6.24%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
384.85
+22.6(+6.24%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 19, 2026 | 375 | 362.25 | 362.25 | 375.4 | 360 | 74,062 |
| March 18, 2026 | 356 | 379.1 | 379.1 | 386.3 | 351.65 | 104,406 |
| March 17, 2026 | 335.8 | 353.9 | 353.9 | 374.7 | 328.4 | 117,945 |
| March 16, 2026 | 336.25 | 333.7 | 333.7 | 352.2 | 325.9 | 28,289 |
| March 13, 2026 | 356.85 | 338.75 | 338.75 | 356.85 | 337 | 29,436 |
| March 12, 2026 | 361.9 | 356.55 | 356.55 | 373.1 | 351 | 45,163 |
| March 11, 2026 | 337.75 | 360.75 | 360.75 | 364.95 | 336.5 | 63,602 |
| March 10, 2026 | 333.1 | 336.35 | 336.35 | 339 | 325.05 | 34,727 |
| March 09, 2026 | 325.8 | 329.4 | 329.4 | 343.2 | 315 | 26,243 |
| March 06, 2026 | 330.05 | 334.05 | 334.05 | 337.95 | 328.15 | 26,083 |
| March 05, 2026 | 326.3 | 336.95 | 336.95 | 337.5 | 326.3 | 16,361 |
| March 02, 2026 | 357.45 | 347.45 | 347.45 | 358 | 346.75 | 17,334 |
| February 27, 2026 | 364.85 | 361.3 | 361.3 | 364.85 | 356.1 | 21,059 |
| February 26, 2026 | 368.05 | 359.5 | 359.5 | 368.75 | 358 | 18,582 |
| February 25, 2026 | 372.5 | 368.05 | 368.05 | 372.5 | 366.15 | 15,628 |
| February 24, 2026 | 356.6 | 370.4 | 370.4 | 374.2 | 356.6 | 14,341 |
| February 23, 2026 | 370.85 | 371.7 | 371.7 | 375 | 357.75 | 34,269 |
| February 20, 2026 | 360.05 | 369.65 | 0 | 370.45 | 360.05 | 63,742 |
| February 19, 2026 | 353.05 | 364.3 | 0 | 366 | 350.05 | 33,821 |
| February 18, 2026 | 342.55 | 353.05 | 0 | 355 | 342.5 | 44,206 |
| February 17, 2026 | 340.05 | 342.35 | 0 | 344.55 | 340.05 | 12,567 |
| February 16, 2026 | 335.6 | 342.55 | 0 | 346.55 | 324.05 | 32,908 |
| February 13, 2026 | 347.1 | 333.75 | 0 | 349 | 332.1 | 41,847 |
| February 12, 2026 | 355.1 | 347.1 | 0 | 355.25 | 344.5 | 30,851 |
| February 11, 2026 | 366 | 364.7 | 0 | 374.2 | 361.95 | 32,100 |
| February 10, 2026 | 367.1 | 367.15 | 0 | 373.2 | 363.35 | 39,195 |
| February 09, 2026 | 355 | 365.55 | 0 | 367.8 | 353.6 | 39,719 |
| February 06, 2026 | 354 | 354.05 | 0 | 357.35 | 350.5 | 17,748 |
| February 05, 2026 | 362.5 | 357 | 0 | 362.55 | 355.2 | 5,195 |
| February 04, 2026 | 353 | 360.55 | 0 | 364 | 352.3 | 11,788 |
| February 03, 2026 | 351.4 | 351.5 | 0 | 358.45 | 345.1 | 18,288 |
| February 02, 2026 | 348.2 | 347.1 | 0 | 354 | 344 | 15,625 |
| February 01, 2026 | 360.8 | 346.15 | 0 | 367.1 | 344.2 | 15,868 |
| January 30, 2026 | 362.95 | 361.9 | 0 | 365 | 360.05 | 5,746 |
| January 29, 2026 | 372.75 | 362.95 | 0 | 372.75 | 361.15 | 10,386 |
| January 28, 2026 | 372.25 | 372.75 | 0 | 381.25 | 367.35 | 22,170 |
| January 27, 2026 | 372 | 372.25 | 0 | 374 | 362.65 | 12,579 |
| January 23, 2026 | 371.25 | 370.05 | 0 | 374.1 | 368.75 | 13,208 |
| January 22, 2026 | 356.6 | 371.25 | 0 | 381.5 | 353.9 | 20,877 |
| January 21, 2026 | 360.1 | 356.2 | 0 | 362 | 355 | 12,281 |
| January 20, 2026 | 369.75 | 359.3 | 0 | 373.95 | 355 | 16,769 |
| January 19, 2026 | 373.45 | 372.2 | 0 | 375.85 | 366.2 | 15,869 |
| January 16, 2026 | 375 | 373.45 | 0 | 378.25 | 370.25 | 31,976 |
| January 14, 2026 | 368.6 | 379 | 0 | 387.8 | 367.5 | 25,794 |
| January 13, 2026 | 372 | 368.1 | 0 | 373.25 | 367.7 | 5,565 |
| January 12, 2026 | 378.95 | 371.95 | 0 | 378.95 | 366 | 14,939 |
| January 09, 2026 | 383.4 | 378.95 | 0 | 384.4 | 377 | 7,423 |
| January 08, 2026 | 383 | 384.65 | 0 | 385.65 | 378.1 | 14,050 |
| January 07, 2026 | 382 | 385.2 | 0 | 387.25 | 380.15 | 8,608 |
| January 06, 2026 | 394.95 | 382.65 | 0 | 395 | 377 | 24,240 |
| January 05, 2026 | 395 | 393.75 | 0 | 397 | 392.3 | 14,886 |
| January 02, 2026 | 394.45 | 395.6 | 0 | 396 | 393.15 | 7,903 |
| January 01, 2026 | 399.7 | 395 | 0 | 399.8 | 394.25 | 7,662 |
| December 31, 2025 | 390.3 | 397.45 | 0 | 399 | 390 | 9,086 |
| December 30, 2025 | 392.6 | 389.9 | 0 | 399.45 | 389.05 | 8,322 |
| December 29, 2025 | 395.8 | 396.55 | 0 | 399 | 388 | 8,327 |
| December 26, 2025 | 396.95 | 392.65 | 0 | 397.5 | 388 | 12,148 |
| December 24, 2025 | 387.65 | 396.95 | 0 | 400.85 | 387.65 | 90,978 |
| December 23, 2025 | 391.7 | 387.65 | 0 | 393.85 | 386.4 | 11,551 |
| December 22, 2025 | 400 | 391.7 | 0 | 400.6 | 390 | 11,142 |