I G Petrochemicals Limited (BOM:500199)
India · Delayed Price · Currency is INR 580.95
-12.70 (-2.14%)
At close: Sep 28, 2026
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |