I G Petrochemicals Limited (BOM:500199)
India · Delayed Price · Currency is INR 358.00
-2.40 (-0.67%)
At close: Jan 21, 2026
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 9, 2026 | 381.00 | 381.00 | 379.15 | 380.85 | 380.85 | -0.95% | 272 |
| Jan 8, 2026 | 385.00 | 386.05 | 378.45 | 384.50 | 384.50 | -0.29% | 444 |
| Jan 7, 2026 | 376.05 | 385.85 | 376.05 | 385.60 | 385.60 | 0.88% | 300 |
| Jan 6, 2026 | 371.00 | 394.65 | 371.00 | 382.25 | 382.25 | -3.72% | 1,031 |
| Jan 5, 2026 | 394.10 | 397.00 | 389.70 | 397.00 | 397.00 | 0.74% | 22 |
| Jan 2, 2026 | 394.45 | 396.65 | 394.10 | 394.10 | 394.10 | -0.39% | 288 |
| Jan 1, 2026 | 397.95 | 397.95 | 394.05 | 395.65 | 395.65 | -0.58% | 1,215 |
| Dec 31, 2025 | 392.00 | 400.30 | 391.85 | 397.95 | 397.95 | 2.01% | 1,769 |
| Dec 30, 2025 | 393.80 | 398.20 | 389.90 | 390.10 | 390.10 | -1.55% | 2,086 |
| Dec 29, 2025 | 392.55 | 398.00 | 389.85 | 396.25 | 396.25 | 1.02% | 267 |
| Dec 26, 2025 | 396.95 | 396.95 | 388.00 | 392.25 | 392.25 | -1.48% | 471 |
| Dec 24, 2025 | 389.00 | 402.00 | 389.00 | 398.15 | 398.15 | 3.13% | 5,219 |
| Dec 23, 2025 | 393.20 | 393.20 | 386.00 | 386.05 | 386.05 | -1.51% | 211 |
| Dec 22, 2025 | 398.00 | 398.00 | 390.10 | 391.95 | 391.95 | -1.45% | 82 |
| Dec 19, 2025 | 390.30 | 397.70 | 387.65 | 397.70 | 397.70 | 0.96% | 1,167 |
| Dec 18, 2025 | 389.80 | 394.00 | 387.00 | 393.90 | 393.90 | 1.32% | 116 |
| Dec 17, 2025 | 400.90 | 400.90 | 388.00 | 388.75 | 388.75 | -2.62% | 388 |
| Dec 16, 2025 | 398.75 | 404.00 | 395.60 | 399.20 | 399.20 | 0.11% | 278 |
| Dec 15, 2025 | 406.00 | 406.45 | 394.00 | 398.75 | 398.75 | -1.59% | 422 |
| Dec 12, 2025 | 398.00 | 407.00 | 398.00 | 405.20 | 405.20 | 1.95% | 439 |
| Dec 11, 2025 | 392.75 | 398.55 | 388.55 | 397.45 | 397.45 | 1.22% | 120 |
| Dec 10, 2025 | 396.00 | 397.80 | 383.90 | 392.65 | 392.65 | 0.68% | 1,005 |
| Dec 9, 2025 | 385.95 | 390.00 | 376.25 | 390.00 | 390.00 | 0.05% | 154 |
| Dec 8, 2025 | 392.95 | 394.90 | 382.15 | 389.80 | 389.80 | -1.32% | 809 |
| Dec 5, 2025 | 399.95 | 400.00 | 389.00 | 395.00 | 395.00 | -0.93% | 523 |
| Dec 4, 2025 | 390.00 | 398.85 | 385.00 | 398.70 | 398.70 | 1.81% | 2,283 |
| Dec 3, 2025 | 389.50 | 399.00 | 386.50 | 391.60 | 391.60 | -0.96% | 577 |
| Dec 2, 2025 | 390.05 | 399.70 | 386.60 | 395.40 | 395.40 | 1.36% | 473 |
| Dec 1, 2025 | 388.65 | 394.00 | 381.65 | 390.10 | 390.10 | 0.64% | 1,830 |
| Nov 28, 2025 | 380.80 | 389.00 | 377.25 | 387.60 | 387.60 | 1.99% | 994 |
| Nov 27, 2025 | 380.00 | 382.00 | 377.00 | 380.05 | 380.05 | 0.49% | 564 |
| Nov 26, 2025 | 378.25 | 380.00 | 373.50 | 378.20 | 378.20 | 0.53% | 1,331 |
| Nov 25, 2025 | 378.20 | 378.20 | 370.00 | 376.20 | 376.20 | -0.53% | 393 |
| Nov 24, 2025 | 378.50 | 381.30 | 376.10 | 378.20 | 378.20 | 0.83% | 505 |
| Nov 21, 2025 | 381.00 | 381.00 | 374.00 | 375.10 | 375.10 | -1.93% | 1,467 |
| Nov 20, 2025 | 384.10 | 385.30 | 381.65 | 382.50 | 382.50 | -0.58% | 799 |
| Nov 19, 2025 | 383.85 | 385.40 | 381.70 | 384.75 | 384.75 | -0.61% | 557 |
| Nov 18, 2025 | 391.00 | 391.00 | 385.00 | 387.10 | 387.10 | -0.77% | 789 |
| Nov 17, 2025 | 382.15 | 393.00 | 382.15 | 390.10 | 390.10 | 1.69% | 650 |
| Nov 14, 2025 | 387.30 | 388.75 | 380.55 | 383.60 | 383.60 | -0.96% | 714 |
| Nov 13, 2025 | 392.75 | 392.80 | 386.95 | 387.30 | 387.30 | -1.39% | 642 |
| Nov 12, 2025 | 391.80 | 394.25 | 390.10 | 392.75 | 392.75 | 0.58% | 1,912 |
| Nov 11, 2025 | 394.05 | 398.65 | 386.00 | 390.50 | 390.50 | -1.79% | 1,573 |