Indraprastha Gas Limited (BOM:532514)
India · Delayed Price · Currency is INR 140.70
+0.90 (0.64%)
At close: Oct 28, 2026
BOM:532514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 139.30 | 142.40 | 139.20 | 140.70 | 140.70 | 0.64% | 69,137 |
| Oct 27, 2026 | 141.00 | 143.55 | 139.00 | 139.80 | 139.80 | -1.31% | 66,318 |
| Oct 26, 2026 | 140.70 | 142.75 | 138.25 | 141.65 | 141.65 | -0.21% | 70,698 |
| Oct 23, 2026 | 140.30 | 142.65 | 137.30 | 141.95 | 141.95 | 1.43% | 149,816 |
| Oct 22, 2026 | 142.80 | 143.00 | 139.20 | 139.95 | 139.95 | -1.62% | 41,205 |
| Oct 21, 2026 | 142.75 | 143.50 | 141.00 | 142.25 | 142.25 | -0.14% | 43,137 |
| Oct 19, 2026 | 143.00 | 144.30 | 142.10 | 142.45 | 142.45 | -0.38% | 25,856 |
| Oct 16, 2026 | 145.00 | 145.30 | 142.80 | 143.00 | 143.00 | -1.55% | 78,092 |
| Oct 15, 2026 | 145.00 | 146.40 | 142.70 | 145.25 | 145.25 | 0.03% | 63,197 |
| Oct 14, 2026 | 142.80 | 145.80 | 142.30 | 145.20 | 145.20 | 1.61% | 109,188 |
| Oct 13, 2026 | 143.55 | 143.70 | 141.65 | 142.90 | 142.90 | -0.52% | 32,217 |
| Oct 12, 2026 | 146.05 | 146.35 | 143.40 | 143.65 | 143.65 | -1.68% | 30,901 |
| Oct 9, 2026 | 142.00 | 147.70 | 140.75 | 146.10 | 146.10 | 2.42% | 145,690 |
| Oct 8, 2026 | 145.80 | 146.30 | 140.50 | 142.65 | 142.65 | -2.53% | 88,048 |
| Oct 7, 2026 | 141.30 | 147.85 | 140.20 | 146.35 | 146.35 | 3.54% | 124,986 |
| Oct 6, 2026 | 142.10 | 142.45 | 140.40 | 141.35 | 141.35 | -0.49% | 75,521 |
| Oct 5, 2026 | 142.45 | 143.55 | 141.50 | 142.05 | 142.05 | -0.59% | 107,519 |
| Oct 1, 2026 | 143.05 | 143.90 | 139.50 | 142.90 | 142.90 | -0.87% | 181,477 |
| Sep 30, 2026 | 142.05 | 146.65 | 142.00 | 145.65 | 144.15 | 2.43% | 166,604 |
| Sep 29, 2026 | 143.80 | 144.75 | 139.25 | 142.20 | 140.74 | -0.80% | 118,597 |
| Sep 28, 2026 | 144.75 | 145.05 | 143.05 | 143.35 | 141.87 | -1.17% | 80,133 |
| Sep 25, 2026 | 146.20 | 146.40 | 144.20 | 145.05 | 143.56 | -0.45% | 792,274 |
| Sep 24, 2026 | 146.50 | 146.60 | 145.15 | 145.70 | 144.20 | -0.95% | 577,624 |
| Sep 23, 2026 | 147.25 | 148.60 | 146.35 | 147.10 | 145.59 | 0.07% | 1,309,502 |
| Sep 22, 2026 | 148.65 | 148.75 | 145.55 | 147.00 | 145.49 | -1.18% | 637,413 |
| Sep 21, 2026 | 148.20 | 149.45 | 147.70 | 148.75 | 147.22 | -0.44% | 62,946 |
| Sep 18, 2026 | 148.70 | 151.75 | 148.15 | 149.40 | 147.86 | 0.47% | 121,060 |
| Sep 17, 2026 | 148.80 | 149.70 | 147.90 | 148.70 | 147.17 | 0.03% | 42,799 |
| Sep 16, 2026 | 150.15 | 150.15 | 147.35 | 148.65 | 147.12 | -1.00% | 91,748 |
| Sep 15, 2026 | 152.20 | 152.55 | 149.00 | 150.15 | 148.60 | -1.15% | 64,116 |
| Sep 11, 2026 | 152.40 | 152.50 | 151.10 | 151.90 | 150.34 | -1.01% | 78,511 |
| Sep 10, 2026 | 153.50 | 154.50 | 152.00 | 153.45 | 151.87 | 0.69% | 89,308 |
| Sep 9, 2026 | 154.00 | 155.05 | 152.10 | 152.40 | 150.83 | -1.04% | 93,845 |
| Sep 8, 2026 | 153.20 | 154.30 | 152.80 | 154.00 | 152.41 | -0.58% | 82,557 |
| Sep 7, 2026 | 156.45 | 156.80 | 154.45 | 154.90 | 153.30 | -1.99% | 176,087 |
| Sep 4, 2026 | 149.95 | 159.40 | 149.95 | 158.05 | 156.42 | 5.75% | 957,798 |
| Sep 3, 2026 | 149.20 | 150.20 | 147.80 | 149.45 | 147.91 | 0.95% | 87,418 |
| Sep 2, 2026 | 149.70 | 149.70 | 147.60 | 148.05 | 146.53 | -1.17% | 57,290 |
| Sep 1, 2026 | 150.80 | 151.85 | 148.70 | 149.80 | 148.26 | -0.56% | 102,789 |
| Aug 31, 2026 | 150.15 | 152.30 | 149.20 | 150.65 | 149.10 | 2.07% | 396,155 |
| Aug 28, 2026 | 147.50 | 148.65 | 147.25 | 147.60 | 146.08 | 0.34% | 54,237 |
| Aug 27, 2026 | 148.55 | 149.30 | 146.40 | 147.10 | 145.59 | -1.04% | 61,222 |
| Aug 26, 2026 | 148.75 | 149.50 | 148.35 | 148.65 | 147.12 | -0.07% | 86,741 |
| Aug 25, 2026 | 147.90 | 149.25 | 147.15 | 148.75 | 147.22 | 0.71% | 69,714 |
| Aug 24, 2026 | 148.80 | 149.70 | 147.10 | 147.70 | 146.18 | -0.17% | 161,830 |
| Aug 21, 2026 | 151.00 | 151.25 | 147.75 | 147.95 | 146.43 | -1.69% | 151,622 |
| Aug 20, 2026 | 153.15 | 153.55 | 150.20 | 150.50 | 148.95 | -1.67% | 182,045 |
| Aug 19, 2026 | 153.25 | 158.00 | 150.25 | 153.05 | 151.47 | 2.41% | 1,120,341 |
| Aug 18, 2026 | 150.90 | 151.35 | 149.15 | 149.45 | 147.91 | -1.12% | 126,439 |
| Aug 17, 2026 | 149.50 | 152.05 | 147.55 | 151.15 | 149.59 | -0.40% | 142,277 |