International Gemological Institute Ltd IGIL
NSE · India · Commercial Services
INR 311.95-3.95 (-1.25%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 315.90 | -2.59% | INR 323.20 | INR 327.05 | INR 314.05 | 584.22K |
| 2026-09-29 | INR 324.30 | +0.36% | INR 321.55 | INR 326.80 | INR 317.70 | 607.32K |
| 2026-09-28 | INR 323.15 | -2.24% | INR 329.95 | INR 329.95 | INR 322.10 | 352.64K |
| 2026-09-25 | INR 330.55 | +1.63% | INR 326.05 | INR 332.40 | INR 321.95 |
| 551.73K |
| 2026-09-24 | INR 325.25 | -1.93% | INR 327.00 | INR 332.45 | INR 324.10 | 375.94K |
| 2026-09-23 | INR 331.65 | +1.44% | INR 328.90 | INR 333.80 | INR 324.00 | 525.29K |
| 2026-09-22 | INR 326.95 | +0.97% | INR 324.00 | INR 332.25 | INR 323.20 | 1.04M |
| 2026-09-21 | INR 323.80 | -2.16% | INR 332.25 | INR 332.40 | INR 322.10 | 390.81K |
| 2026-09-18 | INR 330.95 | +5.10% | INR 318.80 | INR 337.90 | INR 316.95 | 2.44M |
| 2026-09-17 | INR 314.90 | +0.16% | INR 316.85 | INR 317.95 | INR 311.80 | 308.58K |
| 2026-09-16 | INR 314.40 | +0.42% | INR 312.00 | INR 315.45 | INR 311.10 | 205.33K |
| 2026-09-15 | INR 313.10 | -0.38% | INR 320.00 | INR 323.60 | INR 312.25 | 503.75K |
| 2026-09-14 | INR 314.30 | 0.00% | INR 314.30 | INR 314.30 | INR 314.30 | 0 |
| 2026-09-11 | INR 314.30 | +1.00% | INR 310.00 | INR 315.00 | INR 307.05 | 233.52K |
| 2026-09-10 | INR 311.20 | -0.10% | INR 312.00 | INR 317.00 | INR 310.30 | 433.61K |
| 2026-09-09 | INR 311.50 | -2.07% | INR 320.00 | INR 320.00 | INR 309.30 | 601.84K |
| 2026-09-08 | INR 318.10 | +0.03% | INR 318.00 | INR 320.05 | INR 314.35 | 321.96K |
| 2026-09-07 | INR 318.00 | -1.70% | INR 324.05 | INR 324.05 | INR 312.05 | 742.18K |
| 2026-09-04 | INR 323.50 | -0.75% | INR 330.00 | INR 330.95 | INR 322.05 | 369.14K |
| 2026-09-03 | INR 325.95 | -0.38% | INR 329.40 | INR 330.00 | INR 321.20 | 497.24K |
| 2026-09-02 | INR 327.20 | -3.69% | INR 339.05 | INR 339.05 | INR 325.85 | 552.22K |
| 2026-09-01 | INR 339.75 | -0.35% | INR 346.00 | INR 346.00 | INR 337.05 | 357.72K |
| 2026-08-31 | INR 340.95 | +0.59% | INR 339.95 | INR 347.40 | INR 333.05 | 386.65K |
| 2026-08-28 | INR 338.95 | -1.34% | INR 341.15 | INR 346.80 | INR 337.45 | 277.87K |
| 2026-08-27 | INR 343.55 | -1.24% | INR 349.20 | INR 349.20 | INR 339.40 | 263.45K |
| 2026-08-26 | INR 347.85 | +1.13% | INR 345.35 | INR 349.50 | INR 342.65 | 1.58M |
| 2026-08-25 | INR 343.95 | +0.97% | INR 342.50 | INR 345.25 | INR 336.50 | 460.70K |
| 2026-08-24 | INR 340.65 | +0.01% | INR 338.90 | INR 345.70 | INR 335.05 | 459.83K |
| 2026-08-21 | INR 340.60 | +1.43% | INR 338.00 | INR 342.75 | INR 334.15 | 394.44K |
| 2026-08-20 | INR 335.80 | -0.77% | INR 342.00 | INR 344.40 | INR 335.20 | 330.86K |
| 2026-08-19 | INR 338.40 | -3.23% | INR 352.00 | INR 352.00 | INR 337.00 | 665.91K |
| 2026-08-18 | INR 349.70 | -1.53% | INR 353.05 | INR 355.10 | INR 346.50 | 608.06K |
| 2026-08-17 | INR 355.15 | +2.67% | INR 352.00 | INR 362.55 | INR 341.50 | 1.10M |
| 2026-08-14 | INR 345.90 | +0.23% | INR 345.70 | INR 349.90 | INR 344.40 | 181.16K |
| 2026-08-13 | INR 345.10 | +0.54% | INR 343.80 | INR 350.05 | INR 342.65 | 193.63K |
| 2026-08-12 | INR 343.25 | -1.14% | INR 351.50 | INR 351.95 | INR 339.90 | 301.47K |
| 2026-08-11 | INR 347.20 | -2.02% | INR 356.00 | INR 356.70 | INR 346.10 | 221.54K |
| 2026-08-10 | INR 354.35 | -0.41% | INR 358.80 | INR 360.70 | INR 352.00 | 442.24K |
| 2026-08-07 | INR 355.80 | -1.26% | INR 358.50 | INR 362.95 | INR 354.00 | 589.26K |
| 2026-08-06 | INR 360.35 | -0.96% | INR 363.65 | INR 367.50 | INR 357.00 | 713.81K |
| 2026-08-05 | INR 363.85 | +0.48% | INR 359.00 | INR 368.60 | INR 358.00 | 616.03K |
| 2026-08-04 | INR 362.10 | -0.78% | INR 369.00 | INR 369.85 | INR 350.10 | 1.05M |
| 2026-08-03 | INR 364.95 | +3.25% | INR 355.00 | INR 371.40 | INR 354.60 | 1.36M |
| 2026-07-31 | INR 353.45 | +2.32% | INR 348.80 | INR 355.80 | INR 342.05 | 1.42M |
| 2026-07-30 | INR 345.45 | -0.45% | INR 347.00 | INR 350.30 | INR 332.95 | 579.14K |
| 2026-07-29 | INR 347.00 | +5.55% | INR 329.10 | INR 348.10 | INR 326.00 | 1.41M |
| 2026-07-28 | INR 328.75 | -0.29% | INR 333.00 | INR 333.00 | INR 327.50 | 292.54K |
| 2026-07-27 | INR 329.70 | -2.50% | INR 336.10 | INR 340.10 | INR 328.05 | 714.28K |
| 2026-07-24 | INR 338.15 | -2.16% | INR 350.70 | INR 353.25 | INR 325.65 | 2.76M |
| 2026-07-23 | INR 345.60 | -0.82% | INR 346.80 | INR 352.30 | INR 342.65 | 866.20K |
| 2026-07-22 | INR 348.45 | +0.88% | INR 344.75 | INR 351.50 | INR 341.20 | 623.10K |
| 2026-07-21 | INR 345.40 | +0.95% | INR 345.00 | INR 349.00 | INR 341.00 | 465.85K |
| 2026-07-20 | INR 342.15 | -1.21% | INR 346.35 | INR 346.35 | INR 341.05 | 271.20K |
| 2026-07-17 | INR 346.35 | -1.17% | INR 350.10 | INR 350.50 | INR 342.65 | 300.47K |
| 2026-07-16 | INR 350.45 | -0.78% | INR 353.50 | INR 357.30 | INR 347.05 | 304.81K |
| 2026-07-15 | INR 353.20 | +2.75% | INR 343.90 | INR 357.70 | INR 343.65 | 513.35K |
| 2026-07-14 | INR 343.75 | -0.68% | INR 346.10 | INR 346.25 | INR 340.15 | 294.31K |
| 2026-07-13 | INR 346.10 | -0.23% | INR 345.25 | INR 347.50 | INR 339.00 | 293.56K |
| 2026-07-10 | INR 346.90 | +1.51% | INR 344.70 | INR 347.65 | INR 342.10 | 261.67K |
| 2026-07-09 | INR 341.75 | +1.18% | INR 338.15 | INR 349.15 | INR 337.75 | 350.99K |
| 2026-07-08 | INR 337.75 | -3.42% | INR 349.10 | INR 349.70 | INR 335.90 | 376.74K |
| 2026-07-07 | INR 349.70 | -1.74% | INR 356.85 | INR 356.85 | INR 347.50 | 477.43K |
| 2026-07-06 | INR 355.90 | -1.00% | INR 360.45 | INR 361.50 | INR 351.85 | 519.21K |
| 2026-07-03 | INR 359.50 | -0.51% | INR 363.45 | INR 364.65 | INR 355.35 | 473.99K |
| 2026-07-02 | INR 361.35 | +0.89% | INR 359.00 | INR 369.95 | INR 357.50 | 771.87K |
| 2026-07-01 | INR 358.15 | +0.84% | INR 355.00 | INR 363.40 | INR 355.00 | 846.02K |
| 2026-06-30 | INR 355.15 | +1.38% | INR 350.30 | INR 361.50 | INR 346.50 | 793.17K |
| 2026-06-29 | INR 350.30 | -2.61% | INR 360.00 | INR 361.45 | INR 347.10 | 837.80K |
| 2026-06-26 | INR 359.70 | 0.00% | INR 359.70 | INR 359.70 | INR 359.70 | 0 |
| 2026-06-25 | INR 359.70 | +2.11% | INR 355.40 | INR 362.25 | INR 347.65 | 817.20K |
| 2026-06-24 | INR 352.25 | -0.82% | INR 355.85 | INR 355.85 | INR 343.60 | 561.33K |
| 2026-06-23 | INR 355.15 | -0.95% | INR 358.55 | INR 360.40 | INR 352.10 | 404.46K |
| 2026-06-22 | INR 358.55 | +0.79% | INR 356.20 | INR 361.40 | INR 351.80 | 446.18K |
| 2026-06-19 | INR 355.75 | +0.01% | INR 355.70 | INR 360.00 | INR 351.80 | 228.17K |
| 2026-06-18 | INR 355.70 | -0.41% | INR 357.50 | INR 362.45 | INR 355.00 | 186.72K |
| 2026-06-17 | INR 357.15 | -2.58% | INR 364.85 | INR 368.70 | INR 355.75 | 717.59K |
| 2026-06-16 | INR 366.60 | -0.72% | INR 371.70 | INR 373.60 | INR 365.30 | 1.29M |
| 2026-06-15 | INR 369.25 | +0.68% | INR 372.70 | INR 373.50 | INR 361.00 | 961.76K |
| 2026-06-12 | INR 366.75 | +3.62% | INR 359.50 | INR 367.50 | INR 357.20 | 213.01K |
| 2026-06-11 | INR 353.95 | -1.74% | INR 356.00 | INR 360.65 | INR 350.75 | 246.82K |
| 2026-06-10 | INR 360.20 | -3.19% | INR 375.05 | INR 378.00 | INR 358.00 | 711.93K |
| 2026-06-09 | INR 372.05 | +1.85% | INR 365.30 | INR 377.00 | INR 358.25 | 1.12M |
| 2026-06-08 | INR 365.30 | -0.84% | INR 366.00 | INR 371.40 | INR 357.55 | 249.14K |
| 2026-06-05 | INR 368.40 | +1.77% | INR 361.15 | INR 374.90 | INR 361.15 | 835.24K |
| 2026-06-04 | INR 362.00 | +0.53% | INR 355.00 | INR 367.00 | INR 355.00 | 529.17K |
| 2026-06-03 | INR 360.10 | -0.63% | INR 362.00 | INR 362.00 | INR 353.30 | 173.88K |
| 2026-06-02 | INR 362.40 | -0.07% | INR 362.65 | INR 365.65 | INR 358.25 | 200.26K |
| 2026-06-01 | INR 362.65 | -2.46% | INR 375.80 | INR 378.20 | INR 360.85 | 290.51K |
| 2026-05-29 | INR 371.80 | +0.51% | INR 370.50 | INR 380.40 | INR 367.50 | 1.11M |
| 2026-05-28 | INR 369.90 | 0.00% | INR 369.90 | INR 369.90 | INR 369.90 | 0 |