IG Petrochemicals Ltd. IGPL
NSE · India · Process Industries
INR 565.05-14.70 (-2.54%)
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 569.55 | -1.76% | INR 588.85 | INR 590.45 | INR 562.65 | 61.52K |
| 2026-09-30 | INR 579.75 | -0.78% | INR 586.60 | INR 594.90 | INR 577.00 | 37.04K |
| 2026-09-29 | INR 584.30 | +0.47% | INR 580.00 | INR 591.90 | INR 575.00 | 44.27K |
| 2026-09-28 | INR 581.55 | -1.96% | INR 609.90 | INR 609.90 | INR 579.05 |
| 48.55K |
| 2026-09-25 | INR 593.15 | +1.15% | INR 589.00 | INR 596.00 | INR 583.00 | 62.05K |
| 2026-09-24 | INR 586.40 | -0.43% | INR 590.00 | INR 604.70 | INR 577.50 | 186.70K |
| 2026-09-23 | INR 588.95 | +4.53% | INR 560.00 | INR 591.90 | INR 557.00 | 237.01K |
| 2026-09-22 | INR 563.40 | -2.31% | INR 585.00 | INR 585.00 | INR 558.70 | 65.38K |
| 2026-09-21 | INR 576.75 | +4.84% | INR 549.95 | INR 594.35 | INR 543.35 | 250.01K |
| 2026-09-18 | INR 550.15 | -0.79% | INR 554.55 | INR 562.15 | INR 542.00 | 52.11K |
| 2026-09-17 | INR 554.55 | +3.98% | INR 536.90 | INR 557.70 | INR 534.75 | 69.27K |
| 2026-09-16 | INR 533.30 | +1.53% | INR 519.00 | INR 536.45 | INR 508.65 | 55.60K |
| 2026-09-15 | INR 525.25 | -3.99% | INR 544.40 | INR 547.00 | INR 516.40 | 69.17K |
| 2026-09-14 | INR 547.05 | 0.00% | INR 547.05 | INR 547.05 | INR 547.05 | 0 |
| 2026-09-11 | INR 547.05 | -1.17% | INR 555.90 | INR 555.90 | INR 535.70 | 58.95K |
| 2026-09-10 | INR 553.50 | -0.66% | INR 562.00 | INR 565.00 | INR 552.00 | 44.34K |
| 2026-09-09 | INR 557.20 | -4.68% | INR 587.95 | INR 587.95 | INR 555.00 | 102.56K |
| 2026-09-08 | INR 584.55 | +4.61% | INR 564.35 | INR 590.00 | INR 560.15 | 152.99K |
| 2026-09-07 | INR 558.80 | -1.52% | INR 575.00 | INR 576.00 | INR 557.05 | 83.35K |
| 2026-09-04 | INR 567.40 | +3.38% | INR 553.50 | INR 572.00 | INR 550.05 | 200.28K |
| 2026-09-03 | INR 548.85 | +0.45% | INR 546.40 | INR 551.80 | INR 540.10 | 66.95K |
| 2026-09-02 | INR 546.40 | -0.36% | INR 545.35 | INR 549.20 | INR 532.60 | 75.08K |
| 2026-09-01 | INR 548.35 | +2.53% | INR 535.10 | INR 552.90 | INR 532.05 | 124.18K |
| 2026-08-31 | INR 534.80 | +0.45% | INR 531.00 | INR 544.90 | INR 523.90 | 131.00K |
| 2026-08-28 | INR 532.40 | +2.00% | INR 524.90 | INR 536.00 | INR 522.40 | 98.50K |
| 2026-08-27 | INR 521.95 | -0.36% | INR 526.00 | INR 541.00 | INR 514.00 | 250.15K |
| 2026-08-26 | INR 523.85 | +7.34% | INR 487.00 | INR 527.50 | INR 487.00 | 285.77K |
| 2026-08-25 | INR 488.05 | -2.59% | INR 501.05 | INR 502.45 | INR 485.10 | 62.40K |
| 2026-08-24 | INR 501.05 | +5.44% | INR 475.20 | INR 514.00 | INR 475.20 | 424.03K |
| 2026-08-21 | INR 475.20 | +0.88% | INR 471.85 | INR 480.00 | INR 469.20 | 27.75K |
| 2026-08-20 | INR 471.05 | -1.12% | INR 479.00 | INR 483.00 | INR 469.00 | 38.07K |
| 2026-08-19 | INR 476.40 | -0.74% | INR 480.00 | INR 497.70 | INR 474.05 | 63.34K |
| 2026-08-18 | INR 479.95 | +1.51% | INR 474.80 | INR 488.40 | INR 472.80 | 134.26K |
| 2026-08-17 | INR 472.80 | +3.16% | INR 461.50 | INR 497.95 | INR 458.05 | 139.14K |
| 2026-08-14 | INR 458.30 | -0.27% | INR 460.80 | INR 464.90 | INR 455.05 | 32.87K |
| 2026-08-13 | INR 459.55 | -1.60% | INR 466.95 | INR 473.25 | INR 456.00 | 40.06K |
| 2026-08-12 | INR 467.00 | +0.13% | INR 472.90 | INR 473.70 | INR 457.60 | 53.51K |
| 2026-08-11 | INR 466.40 | -3.36% | INR 473.05 | INR 478.40 | INR 458.90 | 155.07K |
| 2026-08-10 | INR 482.60 | -2.09% | INR 492.90 | INR 505.00 | INR 480.00 | 83.32K |
| 2026-08-07 | INR 492.90 | -2.01% | INR 505.00 | INR 511.30 | INR 488.25 | 77.03K |
| 2026-08-06 | INR 503.00 | -2.23% | INR 521.60 | INR 532.45 | INR 490.55 | 373.46K |
| 2026-08-05 | INR 514.45 | +2.09% | INR 509.00 | INR 521.95 | INR 499.00 | 125.17K |
| 2026-08-04 | INR 503.90 | +1.46% | INR 500.45 | INR 512.05 | INR 495.10 | 79.37K |
| 2026-08-03 | INR 496.65 | +5.39% | INR 478.30 | INR 500.00 | INR 471.05 | 185.12K |
| 2026-07-31 | INR 471.25 | +0.66% | INR 468.45 | INR 475.05 | INR 460.90 | 16.17K |
| 2026-07-30 | INR 468.15 | +1.00% | INR 460.65 | INR 471.00 | INR 454.10 | 26.58K |
| 2026-07-29 | INR 463.50 | +0.11% | INR 468.00 | INR 468.00 | INR 460.00 | 13.39K |
| 2026-07-28 | INR 463.00 | -2.06% | INR 475.00 | INR 475.00 | INR 459.90 | 22.34K |
| 2026-07-27 | INR 472.75 | +4.69% | INR 452.35 | INR 478.00 | INR 449.05 | 139.29K |
| 2026-07-24 | INR 451.55 | -0.09% | INR 448.65 | INR 454.00 | INR 442.00 | 11.03K |
| 2026-07-23 | INR 451.95 | +3.09% | INR 434.00 | INR 465.30 | INR 434.00 | 89.66K |
| 2026-07-22 | INR 438.40 | +3.40% | INR 425.45 | INR 439.00 | INR 422.10 | 38.83K |
| 2026-07-21 | INR 424.00 | -1.11% | INR 429.70 | INR 433.95 | INR 422.00 | 23.40K |
| 2026-07-20 | INR 428.75 | +0.21% | INR 420.55 | INR 436.90 | INR 420.55 | 22.26K |
| 2026-07-17 | INR 427.85 | -0.86% | INR 431.55 | INR 434.55 | INR 424.50 | 12.28K |
| 2026-07-16 | INR 431.55 | -1.03% | INR 437.60 | INR 441.75 | INR 428.65 | 16.62K |
| 2026-07-15 | INR 436.05 | -0.29% | INR 430.70 | INR 443.50 | INR 430.70 | 9.79K |
| 2026-07-14 | INR 437.30 | +0.70% | INR 435.00 | INR 443.75 | INR 424.70 | 25.75K |
| 2026-07-13 | INR 434.25 | +0.49% | INR 428.85 | INR 436.50 | INR 428.00 | 12.17K |
| 2026-07-10 | INR 432.15 | +2.38% | INR 423.85 | INR 435.50 | INR 423.85 | 11.98K |
| 2026-07-09 | INR 422.10 | +0.07% | INR 428.15 | INR 429.95 | INR 419.50 | 19.86K |
| 2026-07-08 | INR 421.80 | -1.77% | INR 425.00 | INR 439.55 | INR 418.05 | 29.47K |
| 2026-07-07 | INR 429.40 | -2.10% | INR 440.00 | INR 443.10 | INR 426.60 | 17.60K |
| 2026-07-06 | INR 438.60 | -3.52% | INR 458.85 | INR 458.85 | INR 436.05 | 28.99K |
| 2026-07-03 | INR 454.60 | +0.80% | INR 452.80 | INR 461.85 | INR 450.60 | 25.20K |
| 2026-07-02 | INR 451.00 | +0.37% | INR 453.00 | INR 459.00 | INR 447.05 | 14.16K |
| 2026-07-01 | INR 449.35 | -1.52% | INR 458.50 | INR 460.00 | INR 447.00 | 17.64K |
| 2026-06-30 | INR 456.30 | +1.97% | INR 447.50 | INR 465.00 | INR 447.30 | 85.16K |
| 2026-06-29 | INR 447.50 | -0.57% | INR 445.00 | INR 452.95 | INR 445.00 | 18.00K |
| 2026-06-26 | INR 450.05 | 0.00% | INR 450.05 | INR 450.05 | INR 450.05 | 0 |
| 2026-06-25 | INR 450.05 | +1.18% | INR 446.10 | INR 452.00 | INR 440.60 | 16.56K |
| 2026-06-24 | INR 444.80 | +0.58% | INR 440.15 | INR 448.00 | INR 437.05 | 12.61K |
| 2026-06-23 | INR 442.25 | -2.30% | INR 452.05 | INR 460.70 | INR 441.00 | 29.73K |
| 2026-06-22 | INR 452.65 | +1.31% | INR 440.10 | INR 462.00 | INR 440.00 | 31.68K |
| 2026-06-19 | INR 446.80 | -1.23% | INR 455.50 | INR 462.95 | INR 442.55 | 22.65K |
| 2026-06-18 | INR 452.35 | +1.22% | INR 452.00 | INR 467.85 | INR 444.05 | 67.18K |
| 2026-06-17 | INR 446.90 | -0.04% | INR 446.50 | INR 448.00 | INR 436.10 | 16.68K |
| 2026-06-16 | INR 447.10 | +2.48% | INR 426.60 | INR 449.00 | INR 426.60 | 24.34K |
| 2026-06-15 | INR 436.30 | +0.11% | INR 437.50 | INR 442.90 | INR 434.05 | 12.26K |
| 2026-06-12 | INR 435.80 | +1.54% | INR 430.80 | INR 438.00 | INR 429.65 | 9.00K |
| 2026-06-11 | INR 429.20 | -2.10% | INR 438.40 | INR 438.40 | INR 426.00 | 8.36K |
| 2026-06-10 | INR 438.40 | +0.64% | INR 437.20 | INR 440.20 | INR 432.55 | 16.34K |
| 2026-06-09 | INR 435.60 | -0.74% | INR 436.95 | INR 440.40 | INR 428.00 | 24.20K |
| 2026-06-08 | INR 438.85 | -0.68% | INR 441.85 | INR 442.80 | INR 428.35 | 22.37K |
| 2026-06-05 | INR 441.85 | +2.09% | INR 433.85 | INR 443.00 | INR 429.60 | 20.38K |
| 2026-06-04 | INR 432.80 | -1.63% | INR 439.95 | INR 445.45 | INR 427.10 | 51.00K |
| 2026-06-03 | INR 439.95 | +0.50% | INR 437.75 | INR 443.80 | INR 426.15 | 46.89K |
| 2026-06-02 | INR 437.75 | +6.43% | INR 410.10 | INR 442.00 | INR 410.10 | 42.90K |
| 2026-06-01 | INR 411.30 | -3.25% | INR 412.00 | INR 439.85 | INR 408.75 | 35.13K |
| 2026-05-29 | INR 425.10 | -4.43% | INR 440.15 | INR 447.00 | INR 420.25 | 79.13K |