I G Petrochemicals Limited (BOM:500199)
India · Delayed Price · Currency is INR 450.80
-0.10 (-0.02%)
At close: Jul 24, 2026
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 449.55 | 453.30 | 444.00 | 450.80 | 450.80 | -0.02% | 526 |
| Jul 23, 2026 | 437.00 | 466.50 | 437.00 | 450.90 | 450.90 | 2.90% | 1,415 |
| Jul 22, 2026 | 424.00 | 439.35 | 422.50 | 438.20 | 438.20 | 2.88% | 1,056 |
| Jul 21, 2026 | 430.00 | 434.30 | 422.40 | 425.95 | 425.95 | -0.94% | 552 |
| Jul 20, 2026 | 426.10 | 437.70 | 425.00 | 430.00 | 430.00 | 1.07% | 891 |
| Jul 17, 2026 | 431.90 | 431.90 | 424.45 | 425.45 | 425.45 | -1.44% | 738 |
| Jul 16, 2026 | 436.00 | 438.40 | 428.20 | 431.65 | 431.65 | -0.92% | 813 |
| Jul 15, 2026 | 444.00 | 444.00 | 433.00 | 435.65 | 435.65 | -0.41% | 561 |
| Jul 14, 2026 | 435.35 | 444.30 | 426.10 | 437.45 | 437.45 | 0.48% | 1,575 |
| Jul 13, 2026 | 429.00 | 437.50 | 429.00 | 435.35 | 435.35 | 0.78% | 595 |
| Jul 10, 2026 | 423.20 | 434.00 | 423.20 | 432.00 | 432.00 | 1.91% | 589 |
| Jul 9, 2026 | 426.30 | 428.55 | 420.45 | 423.90 | 423.90 | 0.49% | 260 |
| Jul 8, 2026 | 428.65 | 434.85 | 417.55 | 421.85 | 421.85 | -1.77% | 930 |
| Jul 7, 2026 | 440.45 | 441.65 | 428.30 | 429.45 | 429.45 | -2.28% | 717 |
| Jul 6, 2026 | 458.95 | 458.95 | 437.85 | 439.45 | 439.45 | -3.18% | 1,651 |
| Jul 3, 2026 | 453.25 | 459.00 | 450.00 | 453.90 | 453.90 | 0.72% | 451 |
| Jul 2, 2026 | 452.00 | 458.90 | 447.35 | 450.65 | 450.65 | 0.58% | 464 |
| Jul 1, 2026 | 456.95 | 459.00 | 446.05 | 448.05 | 448.05 | -2.49% | 1,022 |
| Jun 30, 2026 | 450.50 | 465.00 | 450.50 | 459.50 | 459.50 | 1.59% | 3,032 |
| Jun 29, 2026 | 450.00 | 452.30 | 448.15 | 452.30 | 452.30 | 0.85% | 67 |
| Jun 25, 2026 | 444.80 | 450.00 | 441.30 | 448.50 | 448.50 | 1.15% | 67 |
| Jun 24, 2026 | 435.25 | 447.15 | 435.10 | 443.40 | 443.40 | 0.15% | 864 |
| Jun 23, 2026 | 450.45 | 455.95 | 440.70 | 442.75 | 442.75 | -1.70% | 1,091 |
| Jun 22, 2026 | 446.20 | 461.90 | 445.55 | 450.40 | 450.40 | 0.99% | 1,428 |
| Jun 19, 2026 | 452.35 | 462.00 | 441.50 | 446.00 | 446.00 | -0.95% | 1,518 |
| Jun 18, 2026 | 446.90 | 465.00 | 445.00 | 450.30 | 450.30 | 0.81% | 2,688 |
| Jun 17, 2026 | 443.85 | 447.00 | 443.20 | 446.70 | 446.70 | 0.38% | 502 |
| Jun 16, 2026 | 442.30 | 448.00 | 434.90 | 445.00 | 445.00 | 0.60% | 1,216 |
| Jun 15, 2026 | 437.70 | 446.00 | 434.25 | 442.35 | 442.35 | 1.07% | 1,287 |
| Jun 12, 2026 | 429.00 | 437.70 | 429.00 | 437.65 | 437.65 | 2.47% | 279 |
| Jun 11, 2026 | 434.95 | 434.95 | 426.00 | 427.10 | 427.10 | -2.43% | 307 |
| Jun 10, 2026 | 437.25 | 440.00 | 434.50 | 437.75 | 437.75 | 0.40% | 790 |
| Jun 9, 2026 | 438.85 | 438.85 | 428.50 | 436.00 | 436.00 | -0.27% | 317 |
| Jun 8, 2026 | 436.50 | 442.70 | 435.20 | 437.20 | 437.20 | -0.94% | 452 |
| Jun 5, 2026 | 432.75 | 442.00 | 429.00 | 441.35 | 441.35 | 1.46% | 689 |
| Jun 4, 2026 | 439.95 | 443.15 | 427.60 | 435.00 | 435.00 | -1.23% | 648 |
| Jun 3, 2026 | 439.85 | 441.10 | 427.30 | 440.40 | 440.40 | 1.14% | 1,518 |
| Jun 2, 2026 | 411.35 | 439.85 | 411.30 | 435.45 | 435.45 | 5.70% | 3,318 |
| Jun 1, 2026 | 424.95 | 431.00 | 409.60 | 411.95 | 411.95 | -3.21% | 2,073 |
| May 29, 2026 | 442.05 | 445.50 | 423.00 | 425.60 | 425.60 | -4.35% | 2,607 |
| May 27, 2026 | 439.60 | 448.30 | 435.15 | 444.95 | 444.95 | 2.80% | 861 |
| May 26, 2026 | 444.45 | 448.30 | 430.80 | 432.85 | 432.85 | -2.68% | 3,600 |
| May 25, 2026 | 434.90 | 447.00 | 433.05 | 444.75 | 444.75 | 3.01% | 1,995 |
| 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 |