Indraprastha Gas Limited (BOM:532514)
India · Delayed Price · Currency is INR 176.45
-0.30 (-0.17%)
At close: Jan 21, 2026
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 179.15 | 179.55 | 174.20 | 174.80 | 174.80 | -2.62% | 55,356 |
| Jan 22, 2026 | 177.75 | 180.10 | 177.50 | 179.50 | 179.50 | 1.73% | 128,948 |
| Jan 21, 2026 | 176.05 | 181.20 | 174.40 | 176.45 | 176.45 | -0.17% | 175,094 |
| Jan 20, 2026 | 179.80 | 180.45 | 176.00 | 176.75 | 176.75 | -1.91% | 103,865 |
| Jan 19, 2026 | 180.60 | 180.60 | 178.00 | 180.20 | 180.20 | -0.28% | 84,140 |
| Jan 16, 2026 | 181.00 | 181.90 | 179.30 | 180.70 | 180.70 | -0.36% | 52,191 |
| Jan 14, 2026 | 181.45 | 183.00 | 180.50 | 181.35 | 181.35 | 0.33% | 37,660 |
| Jan 13, 2026 | 184.30 | 185.30 | 179.75 | 180.75 | 180.75 | -1.87% | 104,502 |
| Jan 12, 2026 | 188.20 | 188.20 | 181.40 | 184.20 | 184.20 | -1.42% | 161,784 |
| Jan 9, 2026 | 185.25 | 187.30 | 183.00 | 186.85 | 186.85 | 0.65% | 147,163 |
| Jan 8, 2026 | 187.00 | 187.85 | 185.00 | 185.65 | 185.65 | -0.80% | 71,976 |
| Jan 7, 2026 | 190.55 | 190.55 | 186.70 | 187.15 | 187.15 | -1.76% | 102,689 |
| Jan 6, 2026 | 190.90 | 191.35 | 189.10 | 190.50 | 190.50 | -0.08% | 70,377 |
| Jan 5, 2026 | 194.10 | 194.50 | 190.30 | 190.65 | 190.65 | -1.93% | 114,519 |
| Jan 2, 2026 | 192.65 | 194.60 | 192.10 | 194.40 | 194.40 | 1.28% | 33,764 |
| Jan 1, 2026 | 194.55 | 195.60 | 191.00 | 191.95 | 191.95 | -1.44% | 59,863 |
| Dec 31, 2025 | 192.75 | 195.75 | 192.00 | 194.75 | 194.75 | 1.83% | 48,674 |
| Dec 30, 2025 | 194.90 | 199.20 | 190.15 | 191.25 | 191.25 | -1.92% | 129,370 |
| Dec 29, 2025 | 193.40 | 195.50 | 193.00 | 195.00 | 195.00 | 0.70% | 91,034 |
| Dec 26, 2025 | 193.10 | 194.50 | 192.75 | 193.65 | 193.65 | 0.03% | 33,472 |
| Dec 24, 2025 | 196.20 | 196.90 | 193.20 | 193.60 | 193.60 | -1.05% | 53,557 |
| Dec 23, 2025 | 195.60 | 197.10 | 194.45 | 195.65 | 195.65 | -0.10% | 83,812 |
| Dec 22, 2025 | 197.00 | 198.00 | 193.00 | 195.85 | 195.85 | 1.03% | 234,524 |
| Dec 19, 2025 | 194.95 | 194.95 | 190.60 | 193.85 | 193.85 | -1.10% | 56,666 |
| Dec 18, 2025 | 192.20 | 198.55 | 190.65 | 196.00 | 196.00 | 1.71% | 246,251 |
| Dec 17, 2025 | 187.75 | 196.85 | 186.70 | 192.70 | 192.70 | 5.19% | 1,381,081 |
| Dec 16, 2025 | 185.00 | 185.00 | 183.00 | 183.20 | 183.20 | -1.24% | 71,877 |
| Dec 15, 2025 | 186.55 | 187.60 | 184.60 | 185.50 | 185.50 | -0.59% | 33,676 |
| Dec 12, 2025 | 184.25 | 187.05 | 184.25 | 186.60 | 186.60 | 1.36% | 340,387 |
| Dec 11, 2025 | 185.25 | 185.45 | 183.20 | 184.10 | 184.10 | -0.30% | 44,906 |
| Dec 10, 2025 | 183.95 | 189.65 | 183.95 | 184.65 | 184.65 | 0.54% | 69,370 |
| Dec 9, 2025 | 184.30 | 186.65 | 183.05 | 183.65 | 183.65 | -0.76% | 83,482 |
| Dec 8, 2025 | 190.20 | 192.30 | 184.50 | 185.05 | 185.05 | -3.44% | 58,604 |
| Dec 5, 2025 | 193.45 | 194.60 | 191.20 | 191.65 | 191.65 | -1.06% | 34,168 |
| Dec 4, 2025 | 192.95 | 195.50 | 192.50 | 193.70 | 193.70 | 0.39% | 78,236 |
| Dec 3, 2025 | 197.60 | 197.90 | 191.15 | 192.95 | 192.95 | -2.72% | 69,987 |
| Dec 2, 2025 | 199.35 | 200.15 | 197.60 | 198.35 | 198.35 | 0.05% | 48,480 |
| Dec 1, 2025 | 199.00 | 200.55 | 197.55 | 198.25 | 198.25 | -0.60% | 105,731 |
| Nov 28, 2025 | 198.80 | 205.45 | 198.10 | 199.45 | 199.45 | 0.89% | 325,340 |
| Nov 27, 2025 | 199.75 | 201.60 | 197.00 | 197.70 | 197.70 | -0.78% | 65,977 |
| Nov 26, 2025 | 196.00 | 199.55 | 195.75 | 199.25 | 199.25 | 2.23% | 112,383 |
| Nov 25, 2025 | 197.30 | 199.95 | 194.10 | 194.90 | 194.90 | -2.08% | 230,897 |
| Nov 24, 2025 | 201.00 | 206.80 | 196.00 | 199.05 | 199.05 | -1.19% | 240,436 |
| Nov 21, 2025 | 204.00 | 204.20 | 200.70 | 201.45 | 201.45 | -1.27% | 71,724 |
| Nov 20, 2025 | 206.00 | 206.60 | 203.50 | 204.05 | 204.05 | -1.26% | 122,808 |
| Nov 19, 2025 | 209.00 | 209.00 | 205.00 | 206.65 | 206.65 | -0.93% | 85,648 |
| Nov 18, 2025 | 212.20 | 212.60 | 208.25 | 208.60 | 208.60 | -1.39% | 57,773 |
| Nov 17, 2025 | 213.75 | 216.40 | 210.20 | 211.55 | 211.55 | -0.52% | 58,881 |
| Nov 14, 2025 | 213.90 | 216.80 | 212.00 | 212.65 | 212.65 | -1.05% | 276,412 |
| Nov 13, 2025 | 208.85 | 216.55 | 205.45 | 214.90 | 214.90 | 2.26% | 312,190 |