Indraprastha Gas Limited (BOM:532514)
India · Delayed Price · Currency is INR 215.60
+0.60 (0.28%)
At close: Sep 18, 2025
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 215.95 | 216.50 | 214.45 | 215.20 | 215.20 | -0.19% | 102,405 |
| Sep 18, 2025 | 216.00 | 217.00 | 214.35 | 215.60 | 215.60 | 0.28% | 27,362 |
| Sep 17, 2025 | 215.60 | 217.00 | 214.30 | 215.00 | 215.00 | -0.35% | 60,698 |
| Sep 16, 2025 | 213.35 | 216.75 | 213.35 | 215.75 | 215.75 | 0.44% | 25,406 |
| Sep 15, 2025 | 215.35 | 215.40 | 213.00 | 214.80 | 214.80 | -0.02% | 71,167 |
| Sep 12, 2025 | 214.85 | 217.45 | 213.95 | 214.85 | 213.35 | 0.21% | 46,942 |
| Sep 11, 2025 | 211.10 | 216.20 | 211.10 | 214.40 | 212.90 | 1.42% | 120,801 |
| Sep 10, 2025 | 209.20 | 212.00 | 209.20 | 211.40 | 209.92 | 1.05% | 45,977 |
| Sep 9, 2025 | 212.05 | 213.70 | 208.70 | 209.20 | 207.74 | -1.97% | 61,492 |
| Sep 8, 2025 | 213.15 | 215.50 | 211.85 | 213.40 | 211.91 | 0.12% | 47,085 |
| Sep 5, 2025 | 218.00 | 218.35 | 211.30 | 213.15 | 211.66 | -1.77% | 38,372 |
| Sep 4, 2025 | 219.85 | 222.00 | 216.50 | 217.00 | 215.49 | -0.82% | 37,647 |
| Sep 3, 2025 | 216.45 | 220.30 | 216.45 | 218.80 | 217.27 | 0.90% | 101,135 |
| Sep 2, 2025 | 213.30 | 218.30 | 211.65 | 216.85 | 215.34 | 2.80% | 276,530 |
| Sep 1, 2025 | 207.00 | 211.20 | 206.10 | 210.95 | 209.48 | 2.08% | 46,816 |
| Aug 29, 2025 | 206.50 | 208.20 | 204.55 | 206.65 | 205.21 | -0.10% | 64,922 |
| Aug 28, 2025 | 206.35 | 208.45 | 205.90 | 206.85 | 205.41 | -0.31% | 64,478 |
| Aug 26, 2025 | 211.00 | 212.00 | 207.15 | 207.50 | 206.05 | -1.50% | 45,790 |
| Aug 25, 2025 | 206.20 | 212.70 | 206.20 | 210.65 | 209.18 | 1.71% | 96,344 |
| Aug 22, 2025 | 205.55 | 208.50 | 205.25 | 207.10 | 205.65 | 0.22% | 49,955 |
| Aug 21, 2025 | 203.75 | 208.05 | 203.75 | 206.65 | 205.21 | 0.71% | 54,702 |
| Aug 20, 2025 | 203.15 | 206.50 | 203.15 | 205.20 | 203.77 | 0.34% | 71,426 |
| Aug 19, 2025 | 205.25 | 205.50 | 203.20 | 204.50 | 203.07 | -0.22% | 30,554 |
| Aug 18, 2025 | 203.65 | 206.40 | 202.35 | 204.95 | 203.52 | 0.42% | 75,942 |
| Aug 14, 2025 | 206.05 | 207.25 | 203.40 | 204.10 | 202.68 | -1.02% | 21,424 |
| Aug 13, 2025 | 205.45 | 209.05 | 204.70 | 206.20 | 204.76 | 0.07% | 100,503 |
| Aug 12, 2025 | 204.00 | 208.85 | 203.60 | 206.05 | 204.61 | 1.68% | 163,116 |
| Aug 11, 2025 | 201.85 | 203.55 | 200.35 | 202.65 | 201.24 | 0.27% | 40,206 |
| Aug 8, 2025 | 204.35 | 206.10 | 201.75 | 202.10 | 200.69 | -1.68% | 62,182 |
| Aug 7, 2025 | 203.00 | 206.20 | 200.70 | 205.55 | 204.12 | 0.69% | 153,032 |
| Aug 6, 2025 | 205.65 | 207.00 | 203.40 | 204.15 | 202.73 | -1.28% | 52,909 |
| Aug 5, 2025 | 207.00 | 207.60 | 204.10 | 206.80 | 205.36 | 0.34% | 67,297 |
| Aug 4, 2025 | 204.95 | 206.80 | 200.80 | 206.10 | 204.66 | 2.28% | 55,417 |
| Aug 1, 2025 | 204.80 | 211.05 | 200.70 | 201.50 | 200.09 | -1.61% | 93,140 |
| Jul 31, 2025 | 200.55 | 208.60 | 200.00 | 204.80 | 203.37 | 0.74% | 438,141 |
| Jul 30, 2025 | 206.10 | 206.55 | 202.05 | 203.30 | 201.88 | -1.33% | 120,488 |
| Jul 29, 2025 | 204.05 | 208.30 | 202.80 | 206.05 | 204.61 | 1.03% | 101,391 |
| Jul 28, 2025 | 200.75 | 206.30 | 200.75 | 203.95 | 202.53 | 1.42% | 148,553 |
| Jul 25, 2025 | 207.10 | 208.95 | 200.50 | 201.10 | 199.70 | -2.97% | 168,338 |
| Jul 24, 2025 | 209.65 | 211.90 | 205.15 | 207.25 | 205.80 | -1.50% | 113,007 |
| Jul 23, 2025 | 214.95 | 215.50 | 209.45 | 210.40 | 208.93 | -1.17% | 115,253 |
| Jul 22, 2025 | 213.65 | 217.45 | 211.75 | 212.90 | 211.41 | -0.16% | 88,603 |
| Jul 21, 2025 | 214.60 | 215.25 | 211.50 | 213.25 | 211.76 | -0.84% | 51,994 |
| Jul 18, 2025 | 219.00 | 220.00 | 213.90 | 215.05 | 213.55 | -1.85% | 115,193 |
| Jul 17, 2025 | 219.25 | 221.10 | 218.65 | 219.10 | 217.57 | -0.43% | 65,974 |
| Jul 16, 2025 | 219.90 | 222.10 | 219.10 | 220.05 | 218.51 | -0.09% | 66,144 |
| Jul 15, 2025 | 214.00 | 220.90 | 213.80 | 220.25 | 218.71 | 1.38% | 68,077 |
| Jul 14, 2025 | 218.75 | 219.40 | 216.20 | 217.25 | 215.73 | -0.46% | 70,912 |
| Jul 11, 2025 | 220.25 | 222.25 | 217.05 | 218.25 | 216.73 | -1.11% | 88,618 |
| Jul 10, 2025 | 222.50 | 223.40 | 219.30 | 220.70 | 219.16 | -0.63% | 44,620 |