tiprankstipranks
Trending News
More News >
Indraprastha Gas Limited (IN:IGL)
:IGL
India Market
Advertisement

Indraprastha Gas Limited (IGL) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 17, 2025
211.65
216.25
207.60
208.10
208.10
-2.62%
98,770
1.01
Oct 16, 2025
213.10
214.50
211.40
213.70
213.70
+0.99%
147,453
1.53
Oct 15, 2025
210.15
213.05
209.95
211.60
211.60
-0.05%
73,441
0.76
Oct 14, 2025
217.55
218.80
210.30
211.70
211.70
-2.26%
74,507
0.77
Oct 13, 2025
214.05
217.40
213.20
216.60
216.60
+0.30%
45,774
0.47
Oct 10, 2025
219.20
219.20
215.30
215.95
215.95
-1.10%
50,177
0.52
Oct 09, 2025
218.05
220.75
217.40
218.35
218.35
+0.58%
89,253
0.92
Oct 08, 2025
222.45
223.55
215.55
217.10
217.10
-1.34%
199,507
2.07
Oct 07, 2025
207.65
222.30
207.65
220.05
220.05
+5.77%
745,115
8.47
Oct 06, 2025
209.55
210.30
206.40
208.05
208.05
-0.53%
44,681
0.47
Oct 03, 2025
207.60
209.75
204.95
209.15
209.15
+0.05%
81,852
0.85
Oct 01, 2025
208.55
211.50
207.60
209.05
209.05
+0.19%
86,440
0.87
Sep 30, 2025
206.70
210.00
205.20
208.65
208.65
+0.94%
246,457
2.54
Sep 29, 2025
201.45
208.25
201.45
206.70
206.70
+2.23%
42,942
0.43
Sep 26, 2025
204.65
204.90
200.90
202.20
202.20
-1.25%
40,158
0.39
Sep 25, 2025
207.60
208.20
204.40
204.75
204.75
-1.18%
42,180
0.41
Sep 24, 2025
208.55
209.10
206.15
207.20
207.20
-0.67%
50,978
0.50
Sep 23, 2025
211.05
212.55
208.40
208.60
208.60
-1.32%
36,554
0.35
Sep 22, 2025
214.05
215.90
210.70
211.40
211.40
-1.77%
68,501
0.64
Sep 19, 2025
215.95
216.50
214.45
215.20
215.20
-0.19%
102,405
0.96
Sep 18, 2025
216.00
217.00
214.35
215.60
215.60
+0.28%
27,362
0.26
Sep 17, 2025
215.60
217.00
214.30
215.00
215.00
-0.35%
60,698
0.57
Sep 16, 2025
213.35
216.75
213.35
215.75
215.75
+0.44%
25,406
0.23
Sep 15, 2025
215.35
215.40
213.00
214.80
214.80
+0.68%
71,167
0.52
Sep 12, 2025
214.85
217.45
213.95
214.85
213.35
+0.91%
46,942
0.33
Sep 11, 2025
211.10
216.20
211.10
214.40
212.90
+2.13%
120,801
0.85
Sep 10, 2025
209.20
212.00
209.20
211.40
209.92
+1.76%
45,977
0.32
Sep 09, 2025
212.05
213.70
208.70
209.20
207.74
-1.28%
61,492
0.43
Sep 08, 2025
213.15
215.50
211.85
213.40
211.91
+0.82%
47,085
0.32
Sep 05, 2025
218.00
218.35
211.30
213.15
211.66
-1.08%
38,372
0.26
Sep 04, 2025
219.85
222.00
216.50
217.00
215.48
-0.13%
37,647
0.25
Sep 03, 2025
216.45
220.30
216.45
218.80
217.27
+1.61%
101,135
0.67
Sep 02, 2025
213.30
218.30
211.65
216.85
215.34
+3.52%
276,530
1.87
Sep 01, 2025
207.00
211.20
206.10
210.95
209.48
+2.80%
46,816
0.30
Aug 29, 2025
206.50
208.20
204.55
206.65
205.21
+0.61%
64,921
0.41
Aug 28, 2025
206.35
208.45
205.90
206.85
205.40
+0.39%
64,477
0.41
Aug 26, 2025
211.00
212.00
207.15
207.50
206.05
-0.80%
45,790
0.29
Aug 25, 2025
206.20
212.70
206.20
210.65
209.18
+2.43%
96,344
0.60
Aug 22, 2025
205.55
208.50
205.25
207.10
205.65
+0.92%
49,955
0.31
Aug 21, 2025
203.75
208.05
203.75
206.65
205.21
+1.41%
54,702
0.34
Aug 20, 2025
203.15
206.50
203.15
205.20
203.77
+1.05%
71,426
0.45
Aug 19, 2025
205.25
205.50
203.20
204.50
203.07
+0.48%
30,554
0.19
Aug 18, 2025
203.65
206.40
202.35
204.95
203.52
+1.12%
75,942
0.47
Aug 14, 2025
206.05
207.25
203.40
204.10
202.68
-0.32%
21,424
0.13
Aug 13, 2025
205.45
209.05
204.70
206.20
204.76
+0.78%
100,503
0.62
Aug 12, 2025
204.00
208.85
203.60
206.05
204.61
+2.39%
163,116
1.01
Aug 11, 2025
201.85
203.55
200.35
202.65
201.24
+0.98%
40,206
0.25
Aug 08, 2025
204.35
206.10
201.75
202.10
200.69
-0.99%
62,182
0.39
Aug 07, 2025
203.00
206.20
200.70
205.55
204.11
+1.39%
153,032
0.96
Aug 06, 2025
205.65
207.00
203.40
204.15
202.72
-0.59%
52,909
0.33
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis