I G Petrochemicals Limited (BOM:500199)
India · Delayed Price · Currency is INR 442.35
+4.70 (1.07%)
At close: Jun 15, 2026
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |