Indraprastha Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	153.30	155.50	152.10	155.05	155.05	-1.40%	78,707
Mar 6, 2026	159.00	159.20	156.15	157.25	157.25	-1.84%	103,114
Mar 5, 2026	157.55	163.50	157.55	160.20	160.20	1.75%	755,221
Mar 4, 2026	164.55	165.20	156.85	157.45	157.45	-5.61%	440,161
Mar 2, 2026	161.95	168.50	161.95	166.80	166.80	-2.54%	285,007
Feb 27, 2026	171.35	172.10	170.05	171.15	171.15	-0.67%	55,555
Feb 26, 2026	169.20	172.60	168.40	172.30	172.30	2.01%	211,872
Feb 25, 2026	170.85	171.50	168.35	168.90	168.90	-0.73%	112,618
Feb 24, 2026	169.85	171.45	168.20	170.15	170.15	0.15%	163,744
Feb 23, 2026	167.35	170.15	167.35	169.90	169.90	1.01%	116,013
Feb 20, 2026	167.05	168.60	165.05	168.20	168.20	0.12%	123,860
Feb 19, 2026	168.80	170.10	166.30	168.00	168.00	-0.41%	40,027
Feb 18, 2026	171.00	171.60	168.35	168.70	168.70	-2.12%	1,205,794
Feb 17, 2026	171.40	173.50	170.80	172.35	169.10	0.70%	99,735
Feb 16, 2026	169.00	172.80	166.95	171.15	167.92	2.79%	144,593
Feb 13, 2026	170.85	170.85	162.95	166.50	163.36	-1.80%	469,511
Feb 12, 2026	176.90	178.45	169.00	169.55	166.35	-3.77%	234,880
Feb 11, 2026	178.05	178.10	175.10	176.20	172.88	-0.62%	94,220
Feb 10, 2026	177.50	179.10	176.50	177.30	173.96	-0.08%	85,166
Feb 9, 2026	177.15	178.10	175.65	177.45	174.10	0.88%	52,019
Feb 6, 2026	172.35	176.30	172.00	175.90	172.58	1.53%	106,542
Feb 5, 2026	173.50	175.50	171.35	173.25	169.98	-0.20%	117,098
Feb 4, 2026	172.80	174.15	170.75	173.60	170.33	0.35%	137,610
Feb 3, 2026	175.65	177.95	170.95	173.00	169.74	-	106,631
Feb 2, 2026	174.10	174.90	170.20	173.00	169.74	-0.72%	129,747
Feb 1, 2026	178.70	178.75	173.25	174.25	170.96	-1.97%	53,098
Jan 30, 2026	180.25	180.25	176.50	177.75	174.40	-1.50%	86,716
Jan 29, 2026	175.10	182.10	175.10	180.45	177.05	3.11%	147,587
Jan 28, 2026	174.75	176.95	173.65	175.00	171.70	0.46%	103,015
Jan 27, 2026	176.50	176.50	171.25	174.20	170.92	-0.34%	115,914
Jan 23, 2026	179.15	179.55	174.20	174.80	171.50	-2.62%	55,356
Jan 22, 2026	177.75	180.10	177.50	179.50	176.12	1.73%	128,948
Jan 21, 2026	176.05	181.20	174.40	176.45	173.12	-0.17%	175,094
Jan 20, 2026	179.80	180.45	176.00	176.75	173.42	-1.91%	103,865
Jan 19, 2026	180.60	180.60	178.00	180.20	176.80	-0.28%	84,140
Jan 16, 2026	181.00	181.90	179.30	180.70	177.29	-0.36%	52,191
Jan 14, 2026	181.45	183.00	180.50	181.35	177.93	0.33%	37,660
Jan 13, 2026	184.30	185.30	179.75	180.75	177.34	-1.87%	104,502
Jan 12, 2026	188.20	188.20	181.40	184.20	180.73	-1.42%	161,784
Jan 9, 2026	185.25	187.30	183.00	186.85	183.33	0.65%	147,163
Jan 8, 2026	187.00	187.85	185.00	185.65	182.15	-0.80%	71,976
Jan 7, 2026	190.55	190.55	186.70	187.15	183.62	-1.76%	102,714
Jan 6, 2026	190.90	191.35	189.10	190.50	186.91	-0.08%	70,377
Jan 5, 2026	194.10	194.50	190.30	190.65	187.05	-1.93%	114,519
Jan 2, 2026	192.65	194.60	192.10	194.40	190.73	1.28%	33,764
Jan 1, 2026	194.55	195.60	191.00	191.95	188.33	-1.44%	59,863
Dec 31, 2025	192.75	195.75	192.00	194.75	191.08	1.83%	48,674
Dec 30, 2025	194.90	199.20	190.15	191.25	187.64	-1.92%	129,370
Dec 29, 2025	193.40	195.50	193.00	195.00	191.32	0.70%	91,034
Dec 26, 2025	193.10	194.50	192.75	193.65	190.00	0.03%	33,472