Skip to main content
logo
Indraprastha Gas Limited (BOM:532514)
India flag India · Delayed Price · Currency is INR
194.75
+3.50 (1.83%)
At close: Dec 31, 2025

Indraprastha Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 1, 2026194.55195.60191.00191.95191.95-1.44%59,863
Dec 31, 2025192.75195.75192.00194.75194.751.83%48,674
Dec 30, 2025194.90199.20190.15191.25191.25-1.92%129,370
Dec 29, 2025193.40195.50193.00195.00195.000.70%91,034
Dec 26, 2025193.10194.50192.75193.65193.650.03%33,472
Dec 24, 2025196.20196.90193.20193.60193.60-1.05%53,557
Dec 23, 2025195.60197.10194.45195.65195.65-0.10%83,812
Dec 22, 2025197.00198.00193.00195.85195.851.03%234,524
Dec 19, 2025194.95194.95190.60193.85193.85-1.10%56,666
Dec 18, 2025192.20198.55190.65196.00196.001.71%246,251
Dec 17, 2025187.75196.85186.70192.70192.705.19%1,381,081
Dec 16, 2025185.00185.00183.00183.20183.20-1.24%71,877
Dec 15, 2025186.55187.60184.60185.50185.50-0.59%33,676
Dec 12, 2025184.25187.05184.25186.60186.601.36%340,387
Dec 11, 2025185.25185.45183.20184.10184.10-0.30%44,906
Dec 10, 2025183.95189.65183.95184.65184.650.54%69,370
Dec 9, 2025184.30186.65183.05183.65183.65-0.76%83,482
Dec 8, 2025190.20192.30184.50185.05185.05-3.44%58,604
Dec 5, 2025193.45194.60191.20191.65191.65-1.06%34,168
Dec 4, 2025192.95195.50192.50193.70193.700.39%78,236
Dec 3, 2025197.60197.90191.15192.95192.95-2.72%69,987
Dec 2, 2025199.35200.15197.60198.35198.350.05%48,480
Dec 1, 2025199.00200.55197.55198.25198.25-0.60%105,731
Nov 28, 2025198.80205.45198.10199.45199.450.89%325,340
Nov 27, 2025199.75201.60197.00197.70197.70-0.78%65,977
Nov 26, 2025196.00199.55195.75199.25199.252.23%112,383
Nov 25, 2025197.30199.95194.10194.90194.90-2.08%230,897
Nov 24, 2025201.00206.80196.00199.05199.05-1.19%240,436
Nov 21, 2025204.00204.20200.70201.45201.45-1.27%71,724
Nov 20, 2025206.00206.60203.50204.05204.05-1.26%122,808
Nov 19, 2025209.00209.00205.00206.65206.65-0.93%85,648
Nov 18, 2025212.20212.60208.25208.60208.60-1.39%57,773
Nov 17, 2025213.75216.40210.20211.55211.55-0.52%58,881
Nov 14, 2025213.90216.80212.00212.65212.65-1.05%276,412
Nov 13, 2025208.85216.55205.45214.90214.902.26%312,190
Nov 12, 2025208.70212.15207.10210.15210.150.89%171,052
Nov 11, 2025208.90218.25207.65208.30208.30-0.36%237,198
Nov 10, 2025212.20213.15208.50209.05209.05-1.46%64,835
Nov 7, 2025210.95213.20209.00212.15212.150.52%34,032
Nov 6, 2025213.05214.60209.80211.05211.05-1.75%33,637
Nov 4, 2025215.50219.00213.95214.80214.80-0.16%200,507
Nov 3, 2025210.50215.65209.50215.15215.151.51%124,098
Oct 31, 2025212.05213.30211.05211.95211.95-0.05%64,245
Oct 30, 2025211.75212.50209.00212.05212.05-0.07%46,132
Oct 29, 2025209.15215.20209.15212.20212.200.88%136,183
Oct 28, 2025213.50213.85208.80210.35210.35-1.48%102,768
Oct 27, 2025210.90214.65210.65213.50213.501.09%79,953
Oct 24, 2025215.95215.95210.00211.20211.20-1.54%36,468
Oct 23, 2025208.10216.55207.30214.50214.503.32%208,291
Oct 21, 2025207.20208.50207.20207.60207.600.22%12,463