I G Petrochemicals Limited (BOM:500199)
India · Delayed Price · Currency is INR 429.50
-1.35 (-0.31%)
At close: Aug 29, 2025
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 429.70 | 437.80 | 422.30 | 429.50 | 429.50 | -0.31% | 4,523 |
| Aug 28, 2025 | 439.65 | 439.65 | 429.20 | 430.85 | 430.85 | -2.33% | 5,824 |
| Aug 26, 2025 | 446.05 | 452.20 | 439.00 | 441.15 | 441.15 | -2.78% | 2,649 |
| Aug 25, 2025 | 460.75 | 461.90 | 452.45 | 453.75 | 453.75 | -2.01% | 3,280 |
| Aug 22, 2025 | 457.00 | 471.00 | 441.00 | 463.05 | 463.05 | 2.56% | 7,607 |
| Aug 21, 2025 | 442.50 | 453.00 | 437.15 | 451.50 | 451.50 | 3.34% | 2,598 |
| Aug 20, 2025 | 422.95 | 443.35 | 422.75 | 436.90 | 436.90 | 3.35% | 1,951 |
| Aug 19, 2025 | 425.00 | 428.65 | 420.60 | 422.75 | 422.75 | -0.73% | 901 |
| Aug 18, 2025 | 433.70 | 433.70 | 422.95 | 425.85 | 425.85 | 0.76% | 1,900 |
| Aug 14, 2025 | 426.55 | 436.75 | 421.15 | 422.65 | 422.65 | -0.76% | 4,304 |
| Aug 13, 2025 | 425.55 | 428.45 | 421.00 | 425.90 | 425.90 | 0.09% | 2,716 |
| Aug 12, 2025 | 440.00 | 440.00 | 421.65 | 425.50 | 425.50 | -6.90% | 7,431 |
| Aug 11, 2025 | 461.35 | 466.10 | 450.05 | 457.05 | 457.05 | -1.63% | 1,394 |
| Aug 8, 2025 | 458.00 | 465.15 | 458.00 | 464.60 | 464.60 | 1.04% | 1,533 |
| Aug 7, 2025 | 456.00 | 465.00 | 449.80 | 459.80 | 459.80 | -1.62% | 3,239 |
| Aug 6, 2025 | 471.20 | 474.15 | 462.00 | 467.35 | 467.35 | -0.21% | 2,186 |
| Aug 5, 2025 | 479.05 | 481.85 | 462.25 | 468.35 | 468.35 | -1.58% | 1,581 |
| Aug 4, 2025 | 479.05 | 483.50 | 470.05 | 475.85 | 475.85 | -0.67% | 2,021 |
| Aug 1, 2025 | 483.65 | 486.70 | 478.00 | 479.05 | 479.05 | -0.60% | 865 |
| Jul 31, 2025 | 474.10 | 486.55 | 468.15 | 481.95 | 481.95 | -2.91% | 9,207 |
| Jul 30, 2025 | 487.55 | 498.15 | 487.55 | 496.40 | 486.40 | 2.14% | 3,578 |
| Jul 29, 2025 | 476.60 | 487.55 | 472.30 | 486.00 | 476.21 | 2.38% | 3,542 |
| Jul 28, 2025 | 481.00 | 491.05 | 472.40 | 474.70 | 465.14 | -1.67% | 2,466 |
| Jul 25, 2025 | 491.80 | 493.85 | 481.35 | 482.75 | 473.03 | -2.20% | 1,137 |
| Jul 24, 2025 | 489.55 | 498.00 | 484.00 | 493.60 | 483.66 | 1.22% | 3,879 |
| Jul 23, 2025 | 495.00 | 495.00 | 485.65 | 487.65 | 477.83 | -1.00% | 4,135 |
| Jul 22, 2025 | 500.40 | 506.50 | 486.30 | 492.60 | 482.68 | -2.05% | 7,658 |
| Jul 21, 2025 | 511.00 | 519.00 | 500.40 | 502.90 | 492.77 | -1.64% | 12,950 |
| Jul 18, 2025 | 485.95 | 514.00 | 480.35 | 511.30 | 501.00 | 5.63% | 17,308 |
| Jul 17, 2025 | 481.50 | 488.95 | 481.50 | 484.05 | 474.30 | 0.48% | 1,449 |
| Jul 16, 2025 | 472.50 | 487.00 | 471.00 | 481.75 | 472.05 | 0.45% | 2,710 |
| Jul 15, 2025 | 474.25 | 480.70 | 473.10 | 479.60 | 469.94 | 1.14% | 2,798 |
| Jul 14, 2025 | 464.05 | 474.50 | 459.95 | 474.20 | 464.65 | 1.25% | 1,398 |
| Jul 11, 2025 | 468.00 | 473.95 | 465.15 | 468.35 | 458.92 | 0.62% | 878 |
| Jul 10, 2025 | 466.90 | 475.90 | 461.90 | 465.45 | 456.07 | -1.78% | 1,897 |
| Jul 9, 2025 | 477.50 | 479.75 | 468.05 | 473.90 | 464.35 | -0.76% | 496 |
| Jul 8, 2025 | 486.00 | 489.70 | 474.90 | 477.55 | 467.93 | -1.39% | 1,980 |
| Jul 7, 2025 | 484.00 | 487.10 | 478.50 | 484.30 | 474.54 | 0.90% | 590 |
| Jul 4, 2025 | 468.25 | 493.45 | 468.25 | 480.00 | 470.33 | -2.12% | 5,733 |
| Jul 3, 2025 | 476.35 | 494.30 | 474.90 | 490.40 | 480.52 | 2.78% | 7,913 |
| Jul 2, 2025 | 480.95 | 482.95 | 473.45 | 477.15 | 467.54 | -0.70% | 806 |
| Jul 1, 2025 | 477.95 | 483.00 | 474.65 | 480.50 | 470.82 | 0.53% | 1,326 |
| Jun 30, 2025 | 470.40 | 479.50 | 470.40 | 477.95 | 468.32 | 1.61% | 3,292 |
| Jun 27, 2025 | 466.95 | 472.00 | 464.45 | 470.40 | 460.92 | 0.55% | 2,507 |
| Jun 26, 2025 | 459.65 | 468.00 | 459.00 | 467.85 | 458.43 | 1.77% | 1,072 |
| Jun 25, 2025 | 463.00 | 464.00 | 454.00 | 459.70 | 450.44 | 1.02% | 1,696 |
| Jun 24, 2025 | 471.00 | 471.00 | 454.25 | 455.05 | 445.88 | -0.18% | 2,967 |
| Jun 23, 2025 | 459.45 | 463.65 | 454.25 | 455.85 | 446.67 | -1.78% | 2,784 |
| Jun 20, 2025 | 452.15 | 468.00 | 452.15 | 464.10 | 454.75 | 1.53% | 1,356 |
| Jun 19, 2025 | 469.25 | 474.30 | 455.00 | 457.10 | 447.89 | -2.71% | 1,275 |