I G Petrochemicals Limited (BOM:500199)
India · Delayed Price · Currency is INR 352.80
-14.85 (-4.04%)
At close: Mar 25, 2026
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 370.00 | 370.00 | 360.45 | 367.65 | 367.65 | 2.71% | 1,724 |
| Mar 23, 2026 | 381.95 | 383.45 | 355.80 | 357.95 | 357.95 | -6.77% | 4,676 |
| Mar 20, 2026 | 368.00 | 387.65 | 368.00 | 383.95 | 383.95 | 6.12% | 645 |
| Mar 19, 2026 | 377.95 | 377.95 | 360.00 | 361.80 | 361.80 | -4.88% | 1,306 |
| Mar 18, 2026 | 356.00 | 385.70 | 355.50 | 380.35 | 380.35 | 7.85% | 7,505 |
| Mar 17, 2026 | 329.80 | 375.20 | 329.80 | 352.65 | 352.65 | 5.28% | 7,951 |
| Mar 16, 2026 | 334.70 | 352.35 | 325.30 | 334.95 | 334.95 | -1.44% | 11,462 |
| Mar 13, 2026 | 353.75 | 353.75 | 337.00 | 339.85 | 339.85 | -4.02% | 1,752 |
| Mar 12, 2026 | 360.20 | 367.70 | 351.10 | 354.10 | 354.10 | -1.67% | 1,418 |
| Mar 11, 2026 | 335.40 | 366.60 | 335.40 | 360.10 | 360.10 | 7.38% | 3,160 |
| Mar 10, 2026 | 329.00 | 338.60 | 323.70 | 335.35 | 335.35 | 2.04% | 1,890 |
| Mar 9, 2026 | 320.00 | 330.25 | 317.80 | 328.65 | 328.65 | -1.37% | 672 |
| Mar 6, 2026 | 326.00 | 337.20 | 326.00 | 333.20 | 333.20 | -1.67% | 908 |
| Mar 5, 2026 | 332.00 | 338.85 | 329.60 | 338.85 | 338.85 | 2.81% | 1,715 |
| Mar 4, 2026 | 347.00 | 347.00 | 327.30 | 329.60 | 329.60 | -5.56% | 1,315 |
| Mar 2, 2026 | 352.90 | 354.15 | 346.00 | 349.00 | 349.00 | -3.06% | 338 |
| Feb 27, 2026 | 359.10 | 362.00 | 356.05 | 360.00 | 360.00 | 0.31% | 34 |
| Feb 26, 2026 | 368.05 | 368.05 | 357.95 | 358.90 | 358.90 | -2.61% | 282 |
| Feb 25, 2026 | 369.00 | 369.00 | 368.00 | 368.50 | 368.50 | -0.11% | 190 |
| Feb 24, 2026 | 361.00 | 371.00 | 356.80 | 368.90 | 368.90 | -1.31% | 884 |
| Feb 23, 2026 | 369.40 | 375.00 | 361.95 | 373.80 | 373.80 | 1.19% | 688 |
| Feb 20, 2026 | 363.10 | 371.35 | 362.30 | 369.40 | 369.40 | 1.36% | 1,177 |
| Feb 19, 2026 | 352.80 | 369.00 | 351.40 | 364.45 | 364.45 | 3.33% | 1,042 |
| Feb 18, 2026 | 343.55 | 354.70 | 343.55 | 352.70 | 352.70 | 2.98% | 679 |
| Feb 17, 2026 | 343.55 | 343.55 | 341.85 | 342.50 | 342.50 | 1.00% | 50 |
| Feb 16, 2026 | 327.05 | 347.15 | 322.85 | 339.10 | 339.10 | 0.91% | 103,306 |
| Feb 13, 2026 | 347.00 | 347.00 | 333.00 | 336.05 | 336.05 | -3.06% | 880 |
| Feb 12, 2026 | 354.95 | 355.50 | 345.00 | 346.65 | 346.65 | -5.03% | 2,442 |
| Feb 11, 2026 | 364.00 | 370.00 | 361.95 | 365.00 | 365.00 | -0.76% | 639 |
| Feb 10, 2026 | 365.55 | 369.00 | 365.00 | 367.80 | 367.80 | 1.53% | 921 |
| Feb 9, 2026 | 354.00 | 368.65 | 354.00 | 362.25 | 362.25 | 1.27% | 985 |
| Feb 6, 2026 | 352.50 | 359.90 | 350.75 | 357.70 | 357.70 | 0.68% | 393 |
| Feb 5, 2026 | 360.00 | 360.00 | 355.30 | 355.30 | 355.30 | -1.42% | 62 |
| Feb 4, 2026 | 356.25 | 363.00 | 350.95 | 360.40 | 360.40 | 2.77% | 734 |
| Feb 3, 2026 | 399.00 | 399.00 | 345.00 | 350.70 | 350.70 | 1.36% | 627 |
| Feb 2, 2026 | 346.00 | 354.95 | 344.00 | 346.00 | 346.00 | -0.90% | 230 |
| Feb 1, 2026 | 361.00 | 361.20 | 344.25 | 349.15 | 349.15 | -3.64% | 424 |
| Jan 30, 2026 | 362.95 | 367.40 | 360.35 | 362.35 | 362.35 | -0.38% | 306 |
| Jan 29, 2026 | 369.80 | 370.35 | 361.10 | 363.75 | 363.75 | -1.17% | 1,251 |
| Jan 28, 2026 | 372.00 | 380.30 | 366.10 | 368.05 | 368.05 | -1.06% | 1,670 |
| Jan 27, 2026 | 408.95 | 408.95 | 361.30 | 372.00 | 372.00 | 0.03% | 1,132 |
| Jan 23, 2026 | 370.10 | 372.45 | 369.45 | 371.90 | 371.90 | 0.53% | 606 |
| Jan 22, 2026 | 358.00 | 375.00 | 353.00 | 369.95 | 369.95 | 3.34% | 664 |
| Jan 21, 2026 | 358.50 | 361.30 | 353.50 | 358.00 | 358.00 | -0.67% | 614 |
| Jan 20, 2026 | 367.30 | 374.15 | 356.00 | 360.40 | 360.40 | -2.53% | 1,169 |
| Jan 19, 2026 | 355.30 | 375.00 | 355.30 | 369.75 | 369.75 | -1.40% | 183 |
| Jan 16, 2026 | 373.30 | 375.45 | 371.50 | 375.00 | 375.00 | -0.83% | 498 |
| Jan 14, 2026 | 368.00 | 381.70 | 368.00 | 378.15 | 378.15 | 2.74% | 844 |
| Jan 13, 2026 | 372.00 | 374.00 | 367.40 | 368.05 | 368.05 | -0.30% | 178 |
| Jan 12, 2026 | 377.00 | 377.00 | 368.00 | 369.15 | 369.15 | -3.07% | 226 |