Indogulf Cropsciences Limited IGCL
NSE · India · Process Industries
INR 54.90-1.90 (-3.35%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 54.62 | -3.84% | INR 57.25 | INR 57.25 | INR 51.72 | 234.07K |
| 2026-09-30 | INR 56.80 | -0.61% | INR 58.75 | INR 59.10 | INR 56.15 | 95.30K |
| 2026-09-29 | INR 57.15 | -1.89% | INR 59.10 | INR 59.88 | INR 56.50 | 70.89K |
| 2026-09-28 | INR 58.25 | -2.82% | INR 62.60 | INR 62.80 | INR 57.00 |
| 116.76K |
| 2026-09-25 | INR 59.94 | -3.48% | INR 62.19 | INR 62.82 | INR 59.00 | 136.16K |
| 2026-09-24 | INR 62.10 | -2.28% | INR 63.00 | INR 63.27 | INR 61.52 | 68.71K |
| 2026-09-23 | INR 63.55 | -2.00% | INR 65.17 | INR 65.75 | INR 63.07 | 79.15K |
| 2026-09-22 | INR 64.85 | -1.07% | INR 65.00 | INR 67.08 | INR 64.11 | 102.90K |
| 2026-09-21 | INR 65.55 | -2.24% | INR 65.87 | INR 66.87 | INR 64.52 | 157.83K |
| 2026-09-18 | INR 67.05 | +1.25% | INR 66.22 | INR 68.75 | INR 65.15 | 121.71K |
| 2026-09-17 | INR 66.22 | +1.46% | INR 66.00 | INR 67.00 | INR 65.05 | 69.03K |
| 2026-09-16 | INR 65.27 | -0.49% | INR 66.59 | INR 67.50 | INR 64.02 | 120.98K |
| 2026-09-15 | INR 65.59 | -2.99% | INR 67.99 | INR 67.99 | INR 62.63 | 238.45K |
| 2026-09-11 | INR 67.61 | -6.62% | INR 71.15 | INR 72.38 | INR 67.16 | 265.11K |
| 2026-09-10 | INR 72.40 | -0.47% | INR 72.75 | INR 72.99 | INR 72.10 | 105.78K |
| 2026-09-09 | INR 72.74 | +0.28% | INR 71.15 | INR 73.00 | INR 71.15 | 154.39K |
| 2026-09-08 | INR 72.54 | +0.08% | INR 73.47 | INR 73.47 | INR 72.10 | 177.04K |
| 2026-09-07 | INR 72.48 | -0.56% | INR 73.50 | INR 73.75 | INR 68.16 | 83.57K |
| 2026-09-04 | INR 72.89 | -0.52% | INR 73.27 | INR 73.49 | INR 72.34 | 54.63K |
| 2026-09-03 | INR 73.27 | 0.00% | INR 74.09 | INR 74.79 | INR 72.10 | 91.47K |
| 2026-09-02 | INR 73.27 | +1.79% | INR 72.24 | INR 74.80 | INR 71.15 | 75.54K |
| 2026-09-01 | INR 71.98 | +0.39% | INR 72.21 | INR 72.98 | INR 71.00 | 52.00K |
| 2026-08-31 | INR 71.70 | -0.19% | INR 71.07 | INR 72.18 | INR 71.00 | 77.01K |
| 2026-08-28 | INR 71.84 | -0.55% | INR 72.00 | INR 72.11 | INR 71.50 | 32.43K |
| 2026-08-27 | INR 72.24 | -0.30% | INR 71.96 | INR 72.58 | INR 71.20 | 69.10K |
| 2026-08-26 | INR 72.46 | +0.11% | INR 72.11 | INR 72.80 | INR 71.99 | 78.57K |
| 2026-08-25 | INR 72.38 | +1.10% | INR 71.69 | INR 72.70 | INR 71.32 | 54.57K |
| 2026-08-24 | INR 71.59 | -1.68% | INR 72.81 | INR 73.00 | INR 70.00 | 324.89K |
| 2026-08-21 | INR 72.81 | +0.18% | INR 72.81 | INR 73.50 | INR 72.01 | 115.73K |
| 2026-08-20 | INR 72.68 | +0.76% | INR 71.87 | INR 73.76 | INR 71.25 | 86.72K |
| 2026-08-19 | INR 72.13 | +0.06% | INR 72.25 | INR 72.92 | INR 71.12 | 106.62K |
| 2026-08-18 | INR 72.09 | +0.99% | INR 71.60 | INR 72.79 | INR 71.31 | 62.33K |
| 2026-08-17 | INR 71.38 | +0.66% | INR 71.01 | INR 71.90 | INR 70.00 | 68.76K |
| 2026-08-14 | INR 70.91 | -1.34% | INR 71.04 | INR 71.83 | INR 70.67 | 34.48K |
| 2026-08-13 | INR 71.87 | -0.68% | INR 71.40 | INR 74.50 | INR 69.90 | 158.40K |
| 2026-08-12 | INR 72.36 | +0.61% | INR 71.93 | INR 77.51 | INR 70.00 | 432.96K |
| 2026-08-11 | INR 71.92 | -0.99% | INR 72.50 | INR 73.38 | INR 71.05 | 54.19K |
| 2026-08-10 | INR 72.64 | -0.75% | INR 73.01 | INR 75.75 | INR 72.22 | 62.04K |
| 2026-08-07 | INR 73.19 | -2.05% | INR 73.92 | INR 75.88 | INR 73.00 | 70.23K |
| 2026-08-06 | INR 74.72 | -0.45% | INR 74.73 | INR 75.90 | INR 74.10 | 52.61K |
| 2026-08-05 | INR 75.06 | -0.29% | INR 76.76 | INR 76.76 | INR 74.50 | 90.97K |
| 2026-08-04 | INR 75.28 | -0.25% | INR 76.03 | INR 76.18 | INR 75.00 | 45.78K |
| 2026-08-03 | INR 75.47 | -3.12% | INR 77.90 | INR 77.90 | INR 75.00 | 118.22K |
| 2026-07-31 | INR 77.90 | +0.97% | INR 77.38 | INR 78.88 | INR 76.16 | 216.45K |
| 2026-07-30 | INR 77.15 | -0.62% | INR 77.63 | INR 80.80 | INR 75.11 | 446.28K |
| 2026-07-29 | INR 77.63 | +6.30% | INR 73.10 | INR 79.00 | INR 72.86 | 234.41K |
| 2026-07-28 | INR 73.03 | -2.85% | INR 75.00 | INR 76.38 | INR 71.00 | 283.61K |
| 2026-07-27 | INR 75.17 | +0.83% | INR 74.60 | INR 76.45 | INR 73.23 | 228.57K |
| 2026-07-24 | INR 74.55 | -0.39% | INR 77.40 | INR 77.40 | INR 72.80 | 164.70K |
| 2026-07-23 | INR 74.84 | +7.61% | INR 69.97 | INR 76.55 | INR 68.00 | 614.89K |
| 2026-07-22 | INR 69.55 | -0.11% | INR 71.02 | INR 71.02 | INR 68.90 | 52.13K |
| 2026-07-21 | INR 69.63 | -1.29% | INR 69.85 | INR 71.39 | INR 68.05 | 118.40K |
| 2026-07-20 | INR 70.54 | -0.25% | INR 69.78 | INR 71.42 | INR 69.36 | 64.75K |
| 2026-07-17 | INR 70.72 | -1.81% | INR 71.93 | INR 73.50 | INR 68.81 | 79.98K |
| 2026-07-16 | INR 72.02 | -0.99% | INR 73.50 | INR 76.00 | INR 71.50 | 99.92K |
| 2026-07-15 | INR 72.74 | -2.66% | INR 74.79 | INR 76.72 | INR 72.11 | 136.89K |
| 2026-07-14 | INR 74.73 | -0.91% | INR 74.50 | INR 75.39 | INR 72.99 | 118.64K |
| 2026-07-13 | INR 75.42 | +4.85% | INR 71.02 | INR 77.00 | INR 70.50 | 416.87K |
| 2026-07-10 | INR 71.93 | +3.50% | INR 69.95 | INR 72.80 | INR 69.95 | 185.46K |
| 2026-07-09 | INR 69.50 | +1.68% | INR 67.71 | INR 70.65 | INR 67.71 | 148.28K |
| 2026-07-08 | INR 68.35 | -2.47% | INR 70.08 | INR 71.64 | INR 67.65 | 140.78K |
| 2026-07-07 | INR 70.08 | +0.37% | INR 69.82 | INR 70.89 | INR 68.80 | 114.42K |
| 2026-07-06 | INR 69.82 | +0.01% | INR 69.80 | INR 72.40 | INR 67.72 | 186.19K |
| 2026-07-03 | INR 69.81 | +1.20% | INR 69.30 | INR 72.35 | INR 68.50 | 344.83K |
| 2026-07-02 | INR 68.98 | +1.71% | INR 67.15 | INR 69.79 | INR 65.19 | 299.74K |
| 2026-07-01 | INR 67.82 | +9.53% | INR 62.00 | INR 68.90 | INR 61.81 | 478.76K |
| 2026-06-30 | INR 61.92 | +3.96% | INR 61.29 | INR 62.36 | INR 59.23 | 85.64K |
| 2026-06-29 | INR 59.56 | +0.29% | INR 59.39 | INR 61.50 | INR 58.05 | 98.85K |
| 2026-06-26 | INR 59.39 | 0.00% | INR 59.39 | INR 59.39 | INR 59.39 | 0 |
| 2026-06-25 | INR 59.39 | -3.40% | INR 60.10 | INR 62.00 | INR 58.75 | 168.77K |
| 2026-06-24 | INR 61.48 | +2.14% | INR 60.20 | INR 62.76 | INR 59.22 | 154.89K |
| 2026-06-23 | INR 60.19 | -2.29% | INR 62.94 | INR 62.94 | INR 59.16 | 213.41K |
| 2026-06-22 | INR 61.60 | +0.44% | INR 62.49 | INR 62.90 | INR 60.99 | 93.66K |
| 2026-06-19 | INR 61.33 | -2.73% | INR 63.05 | INR 63.55 | INR 60.00 | 215.32K |
| 2026-06-18 | INR 63.05 | -1.04% | INR 64.96 | INR 64.96 | INR 62.80 | 57.51K |
| 2026-06-17 | INR 63.71 | -1.65% | INR 65.00 | INR 65.60 | INR 63.50 | 90.27K |
| 2026-06-16 | INR 64.78 | +4.16% | INR 63.10 | INR 66.00 | INR 62.22 | 170.94K |
| 2026-06-15 | INR 62.19 | +2.56% | INR 62.00 | INR 64.00 | INR 61.17 | 154.20K |
| 2026-06-12 | INR 60.64 | +8.58% | INR 57.79 | INR 62.39 | INR 56.12 | 151.86K |
| 2026-06-11 | INR 55.85 | -3.79% | INR 58.05 | INR 58.05 | INR 55.13 | 88.03K |
| 2026-06-10 | INR 58.05 | -1.69% | INR 60.00 | INR 60.45 | INR 57.62 | 64.60K |
| 2026-06-09 | INR 59.05 | +7.29% | INR 56.77 | INR 59.51 | INR 55.43 | 102.93K |
| 2026-06-08 | INR 55.04 | -2.64% | INR 56.90 | INR 56.90 | INR 54.61 | 116.71K |
| 2026-06-05 | INR 56.53 | -0.93% | INR 58.38 | INR 58.38 | INR 56.13 | 90.85K |
| 2026-06-04 | INR 57.06 | -0.75% | INR 58.00 | INR 58.99 | INR 56.62 | 101.02K |
| 2026-06-03 | INR 57.49 | -0.81% | INR 57.13 | INR 58.58 | INR 57.13 | 112.24K |
| 2026-06-02 | INR 57.96 | -2.18% | INR 59.55 | INR 59.72 | INR 57.33 | 171.84K |
| 2026-06-01 | INR 59.25 | +1.80% | INR 59.36 | INR 60.84 | INR 58.80 | 124.71K |
| 2026-05-29 | INR 58.20 | -7.24% | INR 64.00 | INR 64.00 | INR 57.10 | 536.65K |
| 2026-05-28 | INR 62.74 | 0.00% | INR 62.74 | INR 62.74 | INR 62.74 | 0 |