I G Petrochemicals Limited (BOM:500199)
India · Delayed Price · Currency is INR 562.70
-10.45 (-1.82%)
At close: Oct 19, 2026
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 573.65 | 579.00 | 562.25 | 562.70 | 562.70 | -1.82% | 3,467 |
| Oct 16, 2026 | 578.80 | 581.00 | 570.45 | 573.15 | 573.15 | -0.57% | 670 |
| Oct 15, 2026 | 576.05 | 592.10 | 566.40 | 576.45 | 576.45 | 0.20% | 2,561 |
| Oct 14, 2026 | 561.65 | 582.05 | 559.05 | 575.30 | 575.30 | 2.82% | 3,463 |
| Oct 13, 2026 | 574.55 | 574.55 | 559.35 | 559.50 | 559.50 | -3.82% | 883 |
| Oct 12, 2026 | 576.75 | 584.10 | 575.35 | 581.75 | 581.75 | 2.74% | 1,181 |
| Oct 9, 2026 | 566.00 | 575.00 | 561.95 | 566.25 | 566.25 | 0.08% | 1,762 |
| Oct 8, 2026 | 595.00 | 595.00 | 563.00 | 565.80 | 565.80 | -3.51% | 5,828 |
| Oct 7, 2026 | 588.75 | 589.60 | 578.80 | 586.40 | 586.40 | -0.40% | 1,919 |
| Oct 6, 2026 | 551.00 | 598.00 | 551.00 | 588.75 | 588.75 | 6.27% | 7,314 |
| Oct 5, 2026 | 573.60 | 580.65 | 551.00 | 554.00 | 554.00 | -2.64% | 1,150 |
| Oct 1, 2026 | 579.35 | 588.90 | 562.25 | 569.05 | 569.05 | -1.75% | 2,059 |
| Sep 30, 2026 | 591.00 | 594.00 | 578.00 | 579.20 | 579.20 | -0.96% | 1,714 |
| Sep 29, 2026 | 579.70 | 591.00 | 574.30 | 584.80 | 584.80 | 0.66% | 2,232 |
| Sep 28, 2026 | 604.00 | 604.15 | 579.30 | 580.95 | 580.95 | -2.14% | 5,155 |
| Sep 25, 2026 | 584.15 | 595.15 | 582.15 | 593.65 | 593.65 | 1.22% | 3,364 |
| Sep 24, 2026 | 590.50 | 604.95 | 577.55 | 586.50 | 586.50 | -0.30% | 6,131 |
| Sep 23, 2026 | 565.00 | 592.75 | 565.00 | 588.25 | 588.25 | 4.55% | 6,816 |
| Sep 22, 2026 | 576.75 | 580.05 | 560.00 | 562.65 | 562.65 | -2.37% | 2,977 |
| Sep 21, 2026 | 538.00 | 594.15 | 538.00 | 576.30 | 576.30 | 4.64% | 5,850 |
| Sep 18, 2026 | 554.30 | 561.65 | 540.00 | 550.75 | 550.75 | -0.74% | 1,078 |
| Sep 17, 2026 | 533.30 | 557.90 | 533.30 | 554.85 | 554.85 | 4.51% | 4,158 |
| Sep 16, 2026 | 520.00 | 534.30 | 507.60 | 530.90 | 530.90 | 1.71% | 2,798 |
| Sep 15, 2026 | 542.65 | 544.95 | 516.35 | 521.95 | 521.95 | -4.74% | 2,328 |
| Sep 11, 2026 | 547.55 | 549.25 | 538.00 | 547.95 | 547.95 | -0.93% | 4,305 |
| Sep 10, 2026 | 553.50 | 565.70 | 551.60 | 553.10 | 553.10 | -0.73% | 2,693 |
| Sep 9, 2026 | 581.65 | 585.05 | 555.50 | 557.15 | 557.15 | -4.69% | 9,980 |
| Sep 8, 2026 | 564.95 | 590.00 | 559.00 | 584.55 | 584.55 | 4.74% | 5,505 |
| Sep 7, 2026 | 567.40 | 574.30 | 556.75 | 558.10 | 558.10 | -1.27% | 2,415 |
| 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 |