I G Petrochemicals Limited (BOM:500199)
India · Delayed Price · Currency is INR 565.30
+17.20 (3.14%)
At close: Sep 4, 2026
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 551.95 | 573.75 | 551.95 | 565.30 | 565.30 | 3.14% | 7,881 |
| Sep 3, 2026 | 546.25 | 552.40 | 541.75 | 548.10 | 548.10 | 0.51% | 2,375 |
| Sep 2, 2026 | 542.95 | 548.90 | 533.55 | 545.30 | 545.30 | -0.45% | 3,235 |
| Sep 1, 2026 | 534.60 | 551.80 | 533.35 | 547.75 | 547.75 | 2.19% | 6,939 |
| Aug 31, 2026 | 535.95 | 544.40 | 524.00 | 536.00 | 536.00 | 0.90% | 7,203 |
| Aug 28, 2026 | 524.00 | 535.40 | 523.70 | 531.20 | 531.20 | 1.87% | 9,114 |
| Aug 27, 2026 | 525.00 | 540.00 | 514.65 | 521.45 | 521.45 | -0.58% | 37,662 |
| Aug 26, 2026 | 492.10 | 526.95 | 492.10 | 524.50 | 524.50 | 7.62% | 21,536 |
| Aug 25, 2026 | 502.00 | 502.00 | 486.55 | 487.35 | 487.35 | -2.71% | 2,973 |
| Aug 24, 2026 | 476.05 | 511.90 | 475.75 | 500.95 | 500.95 | 5.04% | 19,332 |
| Aug 21, 2026 | 470.05 | 479.75 | 470.05 | 476.90 | 476.90 | 1.37% | 1,524 |
| Aug 20, 2026 | 480.00 | 481.90 | 470.00 | 470.45 | 470.45 | -1.26% | 2,991 |
| Aug 19, 2026 | 482.10 | 499.40 | 473.95 | 476.45 | 476.45 | -1.17% | 3,353 |
| Aug 18, 2026 | 472.80 | 487.50 | 472.80 | 482.10 | 482.10 | 2.15% | 4,451 |
| Aug 17, 2026 | 464.00 | 489.90 | 458.65 | 471.95 | 471.95 | 3.10% | 5,722 |
| Aug 14, 2026 | 461.95 | 464.20 | 456.35 | 457.75 | 457.75 | -0.65% | 2,681 |
| Aug 13, 2026 | 467.50 | 474.45 | 457.70 | 460.75 | 460.75 | -0.87% | 2,553 |
| Aug 12, 2026 | 459.80 | 473.00 | 458.60 | 464.80 | 464.80 | -0.42% | 2,086 |
| Aug 11, 2026 | 477.00 | 477.00 | 459.90 | 466.75 | 466.75 | -3.62% | 8,043 |
| Aug 10, 2026 | 491.45 | 503.00 | 482.00 | 484.30 | 484.30 | -2.01% | 7,290 |
| Aug 7, 2026 | 509.00 | 509.25 | 487.50 | 494.25 | 494.25 | -1.86% | 6,647 |
| Aug 6, 2026 | 524.85 | 532.75 | 491.00 | 503.60 | 503.60 | -1.94% | 23,334 |
| Aug 5, 2026 | 505.95 | 519.00 | 505.85 | 513.55 | 513.55 | 2.11% | 6,105 |
| Aug 4, 2026 | 500.10 | 510.00 | 495.05 | 502.95 | 502.95 | 1.25% | 6,904 |
| Aug 3, 2026 | 480.00 | 499.00 | 477.00 | 496.75 | 496.75 | 5.68% | 25,030 |
| Jul 31, 2026 | 464.05 | 472.00 | 462.00 | 470.05 | 470.05 | 0.52% | 960 |
| Jul 30, 2026 | 465.05 | 468.80 | 455.15 | 467.60 | 467.60 | 2.32% | 709 |
| Jul 29, 2026 | 466.00 | 468.85 | 458.70 | 462.00 | 457.00 | 0.08% | 1,108 |
| Jul 28, 2026 | 472.70 | 472.70 | 461.00 | 461.65 | 456.65 | -1.95% | 877 |
| Jul 27, 2026 | 451.55 | 478.00 | 448.85 | 470.85 | 465.75 | 4.45% | 3,659 |
| Jul 24, 2026 | 449.55 | 453.30 | 444.00 | 450.80 | 445.92 | -0.02% | 526 |
| Jul 23, 2026 | 437.00 | 466.50 | 437.00 | 450.90 | 446.02 | 2.90% | 1,415 |
| Jul 22, 2026 | 424.00 | 439.35 | 422.50 | 438.20 | 433.46 | 2.88% | 1,056 |
| Jul 21, 2026 | 430.00 | 434.30 | 422.40 | 425.95 | 421.34 | -0.94% | 552 |
| Jul 20, 2026 | 426.10 | 437.70 | 425.00 | 430.00 | 425.35 | 1.07% | 891 |
| Jul 17, 2026 | 431.90 | 431.90 | 424.45 | 425.45 | 420.85 | -1.44% | 738 |
| Jul 16, 2026 | 436.00 | 438.40 | 428.20 | 431.65 | 426.98 | -0.92% | 813 |
| Jul 15, 2026 | 444.00 | 444.00 | 433.00 | 435.65 | 430.94 | -0.41% | 561 |
| Jul 14, 2026 | 435.35 | 444.30 | 426.10 | 437.45 | 432.72 | 0.48% | 1,575 |
| Jul 13, 2026 | 429.00 | 437.50 | 429.00 | 435.35 | 430.64 | 0.78% | 595 |
| Jul 10, 2026 | 423.20 | 434.00 | 423.20 | 432.00 | 427.32 | 1.91% | 589 |
| Jul 9, 2026 | 426.30 | 428.55 | 420.45 | 423.90 | 419.31 | 0.49% | 260 |
| Jul 8, 2026 | 428.65 | 434.85 | 417.55 | 421.85 | 417.28 | -1.77% | 930 |
| Jul 7, 2026 | 440.45 | 441.65 | 428.30 | 429.45 | 424.80 | -2.28% | 717 |
| Jul 6, 2026 | 458.95 | 458.95 | 437.85 | 439.45 | 434.69 | -3.18% | 1,651 |
| Jul 3, 2026 | 453.25 | 459.00 | 450.00 | 453.90 | 448.99 | 0.72% | 451 |
| Jul 2, 2026 | 452.00 | 458.90 | 447.35 | 450.65 | 445.77 | 0.58% | 464 |
| Jul 1, 2026 | 456.95 | 459.00 | 446.05 | 448.05 | 443.20 | -2.49% | 1,022 |
| Jun 30, 2026 | 450.50 | 465.00 | 450.50 | 459.50 | 454.53 | 1.59% | 3,032 |
| Jun 29, 2026 | 450.00 | 452.30 | 448.15 | 452.30 | 447.40 | 0.85% | 67 |