I G Petrochemicals Limited (BOM:500199)
India · Delayed Price · Currency is INR 444.75
+13.00 (3.01%)
At close: May 25, 2026
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 430.80 | 435.00 | 422.00 | 431.75 | 431.75 | 0.44% | 556 |
| May 21, 2026 | 434.00 | 441.85 | 427.10 | 429.85 | 429.85 | -0.67% | 672 |
| May 20, 2026 | 432.65 | 439.00 | 419.35 | 432.75 | 432.75 | 0.56% | 1,923 |
| May 19, 2026 | 466.30 | 480.00 | 430.00 | 430.35 | 430.35 | -3.56% | 5,308 |
| May 18, 2026 | 442.50 | 455.00 | 423.35 | 446.25 | 446.25 | 0.88% | 1,224 |
| May 15, 2026 | 455.65 | 455.65 | 440.95 | 442.35 | 442.35 | -2.92% | 413 |
| May 14, 2026 | 445.10 | 462.00 | 445.10 | 455.65 | 455.65 | 2.37% | 2,054 |
| May 13, 2026 | 440.70 | 453.90 | 440.70 | 445.10 | 445.10 | -0.56% | 735 |
| May 12, 2026 | 387.00 | 475.35 | 387.00 | 447.60 | 447.60 | -5.42% | 5,672 |
| May 11, 2026 | 458.30 | 480.00 | 458.30 | 473.25 | 473.25 | 1.63% | 4,013 |
| May 8, 2026 | 441.00 | 467.65 | 441.00 | 465.65 | 465.65 | 1.02% | 1,230 |
| May 7, 2026 | 449.00 | 465.00 | 446.00 | 460.95 | 460.95 | 3.36% | 5,514 |
| May 6, 2026 | 446.30 | 449.00 | 440.05 | 445.95 | 445.95 | 1.42% | 1,330 |
| May 5, 2026 | 461.25 | 461.25 | 437.75 | 439.70 | 439.70 | -3.27% | 2,477 |
| May 4, 2026 | 428.50 | 474.00 | 428.50 | 454.55 | 454.55 | 6.02% | 8,756 |
| Apr 30, 2026 | 422.45 | 434.40 | 415.20 | 428.75 | 428.75 | 0.88% | 1,330 |
| Apr 29, 2026 | 425.70 | 434.65 | 421.15 | 425.00 | 425.00 | 0.47% | 387 |
| Apr 28, 2026 | 433.00 | 436.90 | 418.35 | 423.00 | 423.00 | -2.26% | 1,745 |
| Apr 27, 2026 | 429.00 | 437.95 | 417.15 | 432.80 | 432.80 | 2.16% | 1,539 |
| Apr 24, 2026 | 425.00 | 433.00 | 421.00 | 423.65 | 423.65 | 0.14% | 1,227 |
| Apr 23, 2026 | 426.25 | 430.00 | 419.15 | 423.05 | 423.05 | -0.65% | 825 |
| Apr 22, 2026 | 416.75 | 427.00 | 416.75 | 425.80 | 425.80 | 1.07% | 392 |
| Apr 21, 2026 | 424.60 | 424.60 | 415.30 | 421.30 | 421.30 | -1.00% | 1,228 |
| Apr 20, 2026 | 427.00 | 429.80 | 412.15 | 425.55 | 425.55 | 0.34% | 470 |
| Apr 17, 2026 | 413.00 | 431.55 | 413.00 | 424.10 | 424.10 | 2.11% | 4,376 |
| Apr 16, 2026 | 420.10 | 423.35 | 413.00 | 415.35 | 415.35 | -1.17% | 1,237 |
| Apr 15, 2026 | 414.95 | 423.35 | 414.95 | 420.25 | 420.25 | 2.35% | 2,081 |
| Apr 13, 2026 | 424.00 | 424.00 | 406.05 | 410.60 | 410.60 | -3.05% | 3,860 |
| Apr 10, 2026 | 409.00 | 431.30 | 398.65 | 423.50 | 423.50 | 5.26% | 5,913 |
| Apr 9, 2026 | 377.95 | 408.00 | 375.00 | 402.35 | 402.35 | 6.63% | 3,576 |
| Apr 8, 2026 | 384.00 | 390.00 | 373.00 | 377.35 | 377.35 | 0.72% | 1,426 |
| Apr 7, 2026 | 362.75 | 381.95 | 357.00 | 374.65 | 374.65 | 3.24% | 733 |
| Apr 6, 2026 | 354.00 | 364.75 | 347.65 | 362.90 | 362.90 | 3.82% | 754 |
| Apr 2, 2026 | 359.00 | 361.30 | 347.25 | 349.55 | 349.55 | -3.39% | 1,553 |
| Apr 1, 2026 | 343.00 | 365.45 | 343.00 | 361.80 | 361.80 | 8.19% | 814 |
| Mar 30, 2026 | 337.00 | 344.55 | 325.70 | 334.40 | 334.40 | -0.80% | 6,207 |
| Mar 27, 2026 | 350.15 | 353.40 | 337.00 | 337.10 | 337.10 | -4.45% | 3,673 |
| Mar 25, 2026 | 360.95 | 372.00 | 348.10 | 352.80 | 352.80 | -4.04% | 2,864 |
| 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 |