Indraprastha Gas Limited IGL
NSE · India · Utilities
INR 142.60-3.01 (-2.07%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 142.79 | -1.94% | INR 143.20 | INR 143.90 | INR 139.33 | 2.35M |
| 2026-09-30 | INR 145.61 | +2.53% | INR 141.99 | INR 146.90 | INR 141.99 | 3.09M |
| 2026-09-29 | INR 142.02 | -0.99% | INR 143.50 | INR 144.79 | INR 139.20 | 3.80M |
| 2026-09-28 | INR 143.44 | -1.04% | INR 144.98 | INR 145.10 | INR 143.00 | 1.20M |
| 2026-09-25 | INR 144.95 | -0.54% | INR 146.00 | INR 146.48 | INR 144.22 | 975.29K |
| 2026-09-24 | INR 145.74 | -0.92% | INR 146.50 | INR 146.62 | INR 145.10 | 1.18M |
| 2026-09-23 | INR 147.09 | +0.28% | INR 147.41 | INR 148.65 | INR 146.23 | 1.21M |
| 2026-09-22 | INR 146.68 | -1.46% | INR 148.71 | INR 148.99 | INR 145.50 | 2.54M |
| 2026-09-21 | INR 148.85 | +0.20% | INR 148.56 | INR 149.42 | INR 147.80 | 740.06K |
| 2026-09-18 | INR 148.56 | -0.07% | INR 148.50 | INR 151.79 | INR 148.10 | 4.54M |
| 2026-09-17 | INR 148.67 | -0.07% | INR 148.66 | INR 149.67 | INR 147.90 | 876.04K |
| 2026-09-16 | INR 148.77 | -0.84% | INR 150.00 | INR 150.39 | INR 147.27 | 1.03M |
| 2026-09-15 | INR 150.03 | -1.28% | INR 151.98 | INR 152.42 | INR 149.00 | 1.07M |
| 2026-09-14 | INR 151.98 | 0.00% | INR 151.98 | INR 151.98 | INR 151.98 | 0 |
| 2026-09-11 | INR 151.98 | -0.96% | INR 152.23 | INR 152.50 | INR 151.02 | 766.29K |
| 2026-09-10 | INR 153.46 | +0.35% | INR 152.35 | INR 154.45 | INR 152.00 | 622.24K |
| 2026-09-09 | INR 152.92 | -0.71% | INR 154.00 | INR 155.15 | INR 151.95 | 978.96K |
| 2026-09-08 | INR 154.02 | -0.50% | INR 153.25 | INR 154.49 | INR 152.70 | 834.62K |
| 2026-09-07 | INR 154.80 | -2.05% | INR 157.00 | INR 157.00 | INR 154.50 | 1.11M |
| 2026-09-04 | INR 158.04 | +5.77% | INR 150.50 | INR 159.50 | INR 150.50 | 8.17M |
| 2026-09-03 | INR 149.42 | +1.00% | INR 148.15 | INR 150.06 | INR 148.15 | 680.08K |
| 2026-09-02 | INR 147.94 | -1.27% | INR 149.51 | INR 149.76 | INR 147.45 | 1.21M |
| 2026-09-01 | INR 149.85 | -0.43% | INR 150.99 | INR 150.99 | INR 148.74 | 803.68K |
| 2026-08-31 | INR 150.49 | +1.95% | INR 149.99 | INR 152.39 | INR 149.24 | 5.21M |
| 2026-08-28 | INR 147.61 | +0.30% | INR 147.45 | INR 148.66 | INR 147.21 | 2.54M |
| 2026-08-27 | INR 147.17 | -1.04% | INR 148.72 | INR 149.34 | INR 146.22 | 1.04M |
| 2026-08-26 | INR 148.72 | +0.03% | INR 148.99 | INR 149.50 | INR 148.32 | 683.73K |
| 2026-08-25 | INR 148.68 | +0.65% | INR 147.74 | INR 149.30 | INR 147.11 | 918.32K |
| 2026-08-24 | INR 147.72 | -0.10% | INR 149.00 | INR 149.50 | INR 147.25 | 3.53M |
| 2026-08-21 | INR 147.87 | -1.78% | INR 150.55 | INR 151.31 | INR 147.66 | 2.84M |
| 2026-08-20 | INR 150.55 | -1.37% | INR 153.69 | INR 153.69 | INR 150.20 | 1.97M |
| 2026-08-19 | INR 152.64 | +2.18% | INR 153.35 | INR 157.68 | INR 150.10 | 13.76M |
| 2026-08-18 | INR 149.39 | -1.07% | INR 151.00 | INR 151.58 | INR 149.10 | 755.29K |
| 2026-08-17 | INR 151.00 | -0.46% | INR 149.00 | INR 153.00 | INR 147.65 | 1.60M |
| 2026-08-14 | INR 151.70 | -0.05% | INR 151.60 | INR 153.24 | INR 150.82 | 880.81K |
| 2026-08-13 | INR 151.77 | -1.79% | INR 154.54 | INR 155.50 | INR 149.01 | 3.54M |
| 2026-08-12 | INR 154.54 | +0.96% | INR 154.00 | INR 155.00 | INR 152.53 | 989.56K |
| 2026-08-11 | INR 153.07 | +0.60% | INR 152.30 | INR 154.20 | INR 151.71 | 608.71K |
| 2026-08-10 | INR 152.15 | +0.14% | INR 152.00 | INR 153.40 | INR 151.21 | 1.02M |
| 2026-08-07 | INR 151.94 | -1.55% | INR 155.00 | INR 155.50 | INR 151.80 | 758.51K |
| 2026-08-06 | INR 154.33 | +0.16% | INR 155.00 | INR 155.31 | INR 153.72 | 788.95K |
| 2026-08-05 | INR 154.08 | +0.10% | INR 155.98 | INR 155.98 | INR 153.60 | 630.46K |
| 2026-08-04 | INR 153.93 | -1.43% | INR 156.10 | INR 156.73 | INR 153.60 | 881.09K |
| 2026-08-03 | INR 156.17 | +2.76% | INR 152.05 | INR 156.52 | INR 152.05 | 1.72M |
| 2026-07-31 | INR 151.98 | +0.16% | INR 152.00 | INR 152.69 | INR 151.06 | 661.07K |
| 2026-07-30 | INR 151.74 | -0.77% | INR 152.00 | INR 153.40 | INR 151.51 | 806.80K |
| 2026-07-29 | INR 152.91 | +1.47% | INR 150.01 | INR 153.39 | INR 150.01 | 898.21K |
| 2026-07-28 | INR 150.70 | +0.29% | INR 150.15 | INR 152.48 | INR 150.05 | 1.11M |
| 2026-07-27 | INR 150.27 | +0.63% | INR 150.29 | INR 152.30 | INR 149.70 | 1.78M |
| 2026-07-24 | INR 149.33 | -0.38% | INR 148.20 | INR 149.95 | INR 147.20 | 1.26M |
| 2026-07-23 | INR 149.90 | -0.98% | INR 151.20 | INR 151.50 | INR 149.01 | 1.66M |
| 2026-07-22 | INR 151.38 | -1.49% | INR 153.31 | INR 153.50 | INR 151.20 | 1.08M |
| 2026-07-21 | INR 153.67 | -0.64% | INR 154.43 | INR 156.90 | INR 153.00 | 3.68M |
| 2026-07-20 | INR 154.66 | +1.01% | INR 152.95 | INR 155.00 | INR 151.70 | 836.53K |
| 2026-07-17 | INR 153.11 | -0.58% | INR 155.00 | INR 155.00 | INR 152.61 | 950.68K |
| 2026-07-16 | INR 154.00 | +1.61% | INR 151.50 | INR 158.70 | INR 151.50 | 6.32M |
| 2026-07-15 | INR 151.56 | -0.15% | INR 152.00 | INR 152.35 | INR 151.40 | 672.87K |
| 2026-07-14 | INR 151.79 | -0.84% | INR 152.20 | INR 153.25 | INR 151.54 | 912.23K |
| 2026-07-13 | INR 153.07 | -0.64% | INR 153.00 | INR 154.50 | INR 152.60 | 1.43M |
| 2026-07-10 | INR 154.06 | +1.51% | INR 152.05 | INR 154.70 | INR 151.40 | 2.10M |
| 2026-07-09 | INR 151.77 | +1.10% | INR 150.12 | INR 152.15 | INR 149.23 | 1.32M |
| 2026-07-08 | INR 150.12 | -1.42% | INR 151.70 | INR 154.62 | INR 149.11 | 4.11M |
| 2026-07-07 | INR 152.28 | +0.04% | INR 152.00 | INR 154.47 | INR 151.51 | 2.40M |
| 2026-07-06 | INR 152.22 | -1.15% | INR 153.99 | INR 154.40 | INR 151.81 | 1.81M |
| 2026-07-03 | INR 153.99 | -1.16% | INR 156.09 | INR 156.89 | INR 153.50 | 2.14M |
| 2026-07-02 | INR 155.80 | -0.64% | INR 156.85 | INR 158.80 | INR 155.30 | 3.06M |
| 2026-07-01 | INR 156.81 | -4.84% | INR 164.78 | INR 166.41 | INR 156.40 | 3.99M |
| 2026-06-30 | INR 164.78 | -0.40% | INR 165.00 | INR 168.90 | INR 164.15 | 2.15M |
| 2026-06-29 | INR 165.45 | -2.89% | INR 170.38 | INR 171.00 | INR 164.71 | 6.00M |
| 2026-06-26 | INR 170.38 | 0.00% | INR 170.38 | INR 170.38 | INR 170.38 | 0 |
| 2026-06-25 | INR 170.38 | +1.45% | INR 169.70 | INR 171.73 | INR 168.30 | 4.24M |
| 2026-06-24 | INR 167.94 | -0.82% | INR 168.77 | INR 169.49 | INR 166.50 | 1.63M |
| 2026-06-23 | INR 169.33 | -0.24% | INR 170.50 | INR 170.67 | INR 168.50 | 1.52M |
| 2026-06-22 | INR 169.74 | +1.28% | INR 168.01 | INR 171.24 | INR 166.60 | 2.41M |
| 2026-06-19 | INR 167.60 | -1.41% | INR 169.99 | INR 170.33 | INR 166.55 | 2.53M |
| 2026-06-18 | INR 169.99 | -0.46% | INR 170.78 | INR 171.78 | INR 169.34 | 1.25M |
| 2026-06-17 | INR 170.78 | +1.20% | INR 169.50 | INR 175.60 | INR 169.00 | 6.06M |
| 2026-06-16 | INR 168.76 | -0.51% | INR 170.00 | INR 171.45 | INR 167.92 | 3.13M |
| 2026-06-15 | INR 169.62 | +3.73% | INR 166.50 | INR 170.50 | INR 165.00 | 4.26M |
| 2026-06-12 | INR 163.52 | +1.69% | INR 161.10 | INR 165.75 | INR 161.04 | 4.50M |
| 2026-06-11 | INR 160.80 | -0.84% | INR 161.85 | INR 162.00 | INR 159.21 | 1.77M |
| 2026-06-10 | INR 162.17 | -0.20% | INR 162.50 | INR 163.19 | INR 160.90 | 1.18M |
| 2026-06-09 | INR 162.50 | -0.68% | INR 163.54 | INR 163.62 | INR 161.00 | 1.88M |
| 2026-06-08 | INR 163.62 | -0.43% | INR 163.99 | INR 164.27 | INR 160.25 | 1.40M |
| 2026-06-05 | INR 164.32 | +1.40% | INR 162.15 | INR 165.40 | INR 161.98 | 2.35M |
| 2026-06-04 | INR 162.05 | +0.35% | INR 160.50 | INR 163.29 | INR 160.10 | 1.21M |
| 2026-06-03 | INR 161.48 | +0.39% | INR 161.25 | INR 162.62 | INR 159.34 | 2.60M |
| 2026-06-02 | INR 160.85 | -2.24% | INR 164.50 | INR 165.43 | INR 159.15 | 3.72M |
| 2026-06-01 | INR 164.53 | +2.53% | INR 160.47 | INR 165.36 | INR 159.50 | 5.08M |
| 2026-05-29 | INR 160.47 | -2.52% | INR 165.90 | INR 166.37 | INR 158.31 | 3.05M |