Indraprastha Gas Limited (BOM:532514)
India · Delayed Price · Currency is INR 207.10
+0.45 (0.22%)
At close: Aug 22, 2025
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 205.55 | 208.50 | 205.25 | 207.10 | 207.10 | 0.22% | 49,955 |
| Aug 21, 2025 | 203.75 | 208.05 | 203.75 | 206.65 | 206.65 | 0.71% | 54,702 |
| Aug 20, 2025 | 203.15 | 206.50 | 203.15 | 205.20 | 205.20 | 0.34% | 71,426 |
| Aug 19, 2025 | 205.25 | 205.50 | 203.20 | 204.50 | 204.50 | -0.22% | 30,554 |
| Aug 18, 2025 | 203.65 | 206.40 | 202.35 | 204.95 | 204.95 | 0.42% | 75,942 |
| Aug 14, 2025 | 206.05 | 207.25 | 203.40 | 204.10 | 204.10 | -1.02% | 21,424 |
| Aug 13, 2025 | 205.45 | 209.05 | 204.70 | 206.20 | 206.20 | 0.07% | 100,503 |
| Aug 12, 2025 | 204.00 | 208.85 | 203.60 | 206.05 | 206.05 | 1.68% | 163,116 |
| Aug 11, 2025 | 201.85 | 203.55 | 200.35 | 202.65 | 202.65 | 0.27% | 40,206 |
| Aug 8, 2025 | 204.35 | 206.10 | 201.75 | 202.10 | 202.10 | -1.68% | 62,182 |
| Aug 7, 2025 | 203.00 | 206.20 | 200.70 | 205.55 | 205.55 | 0.69% | 153,032 |
| Aug 6, 2025 | 205.65 | 207.00 | 203.40 | 204.15 | 204.15 | -1.28% | 52,909 |
| Aug 5, 2025 | 207.00 | 207.60 | 204.10 | 206.80 | 206.80 | 0.34% | 67,297 |
| Aug 4, 2025 | 204.95 | 206.80 | 200.80 | 206.10 | 206.10 | 2.28% | 55,417 |
| Aug 1, 2025 | 204.80 | 211.05 | 200.70 | 201.50 | 201.50 | -1.61% | 93,140 |
| Jul 31, 2025 | 200.55 | 208.60 | 200.00 | 204.80 | 204.80 | 0.74% | 438,141 |
| Jul 30, 2025 | 206.10 | 206.55 | 202.05 | 203.30 | 203.30 | -1.33% | 120,488 |
| Jul 29, 2025 | 204.05 | 208.30 | 202.80 | 206.05 | 206.05 | 1.03% | 101,391 |
| Jul 28, 2025 | 200.75 | 206.30 | 200.75 | 203.95 | 203.95 | 1.42% | 148,553 |
| Jul 25, 2025 | 207.10 | 208.95 | 200.50 | 201.10 | 201.10 | -2.97% | 168,338 |
| Jul 24, 2025 | 209.65 | 211.90 | 205.15 | 207.25 | 207.25 | -1.50% | 113,007 |
| Jul 23, 2025 | 214.95 | 215.50 | 209.45 | 210.40 | 210.40 | -1.17% | 115,253 |
| Jul 22, 2025 | 213.65 | 217.45 | 211.75 | 212.90 | 212.90 | -0.16% | 88,603 |
| Jul 21, 2025 | 214.60 | 215.25 | 211.50 | 213.25 | 213.25 | -0.84% | 51,994 |
| Jul 18, 2025 | 219.00 | 220.00 | 213.90 | 215.05 | 215.05 | -1.85% | 115,193 |
| Jul 17, 2025 | 219.25 | 221.10 | 218.65 | 219.10 | 219.10 | -0.43% | 65,974 |
| Jul 16, 2025 | 219.90 | 222.10 | 219.10 | 220.05 | 220.05 | -0.09% | 66,144 |
| Jul 15, 2025 | 214.00 | 220.90 | 213.80 | 220.25 | 220.25 | 1.38% | 68,077 |
| Jul 14, 2025 | 218.75 | 219.40 | 216.20 | 217.25 | 217.25 | -0.46% | 70,912 |
| Jul 11, 2025 | 220.25 | 222.25 | 217.05 | 218.25 | 218.25 | -1.11% | 88,618 |
| Jul 10, 2025 | 222.50 | 223.40 | 219.30 | 220.70 | 220.70 | -0.63% | 44,620 |
| Jul 9, 2025 | 229.20 | 229.20 | 221.75 | 222.10 | 222.10 | -2.54% | 76,643 |
| Jul 8, 2025 | 226.90 | 229.00 | 224.60 | 227.90 | 227.90 | 0.44% | 179,269 |
| Jul 7, 2025 | 226.75 | 228.50 | 224.50 | 226.90 | 226.90 | 0.29% | 209,822 |
| Jul 4, 2025 | 219.50 | 229.00 | 218.00 | 226.25 | 226.25 | 3.22% | 480,144 |
| Jul 3, 2025 | 221.30 | 222.50 | 218.70 | 219.20 | 219.20 | -0.61% | 135,495 |
| Jul 2, 2025 | 217.85 | 221.80 | 215.80 | 220.55 | 220.55 | 2.06% | 341,878 |
| Jul 1, 2025 | 218.40 | 218.40 | 214.55 | 216.10 | 216.10 | -0.80% | 62,830 |
| Jun 30, 2025 | 218.05 | 219.40 | 213.60 | 217.85 | 217.85 | 1.87% | 202,696 |
| Jun 27, 2025 | 209.75 | 216.50 | 209.15 | 213.85 | 213.85 | 2.66% | 217,113 |
| Jun 26, 2025 | 210.85 | 210.85 | 206.70 | 208.30 | 208.30 | -0.36% | 54,258 |
| Jun 25, 2025 | 207.60 | 210.30 | 207.55 | 209.05 | 209.05 | 1.38% | 59,972 |
| Jun 24, 2025 | 209.35 | 211.95 | 206.00 | 206.20 | 206.20 | 0.02% | 180,037 |
| Jun 23, 2025 | 205.05 | 210.30 | 202.90 | 206.15 | 206.15 | 0.24% | 166,744 |
| Jun 20, 2025 | 201.75 | 207.00 | 201.75 | 205.65 | 205.65 | 1.61% | 131,934 |
| Jun 19, 2025 | 205.50 | 206.25 | 201.55 | 202.40 | 202.40 | -1.51% | 37,029 |
| Jun 18, 2025 | 207.00 | 209.20 | 204.70 | 205.50 | 205.50 | -1.49% | 55,479 |
| Jun 17, 2025 | 212.20 | 213.45 | 207.75 | 208.60 | 208.60 | -1.72% | 220,536 |
| Jun 16, 2025 | 199.25 | 213.75 | 198.00 | 212.25 | 212.25 | 6.74% | 1,690,607 |
| Jun 13, 2025 | 195.15 | 199.50 | 193.20 | 198.85 | 198.85 | -2.12% | 378,199 |