Indraprastha Gas Limited (BOM:532514)
India · Delayed Price · Currency is INR 148.65
-1.50 (-1.00%)
At close: Sep 16, 2026
BOM:532514 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 150.15 | 150.15 | 147.35 | 148.65 | 148.65 | -1.00% | 91,741 |
| Sep 15, 2026 | 152.20 | 152.55 | 149.00 | 150.15 | 150.15 | -1.15% | 64,116 |
| Sep 11, 2026 | 152.40 | 152.50 | 151.10 | 151.90 | 151.90 | -1.01% | 78,511 |
| Sep 10, 2026 | 153.50 | 154.50 | 152.00 | 153.45 | 153.45 | 0.69% | 89,308 |
| Sep 9, 2026 | 154.00 | 155.05 | 152.10 | 152.40 | 152.40 | -1.04% | 93,345 |
| Sep 8, 2026 | 153.20 | 154.30 | 152.80 | 154.00 | 154.00 | -0.58% | 82,557 |
| Sep 7, 2026 | 156.45 | 156.80 | 154.45 | 154.90 | 154.90 | -1.99% | 176,087 |
| Sep 4, 2026 | 149.95 | 159.40 | 149.95 | 158.05 | 158.05 | 5.75% | 957,798 |
| Sep 3, 2026 | 149.20 | 150.20 | 147.80 | 149.45 | 149.45 | 0.95% | 87,418 |
| Sep 2, 2026 | 149.70 | 149.70 | 147.60 | 148.05 | 148.05 | -1.17% | 57,290 |
| Sep 1, 2026 | 150.80 | 151.85 | 148.70 | 149.80 | 149.80 | -0.56% | 102,789 |
| Aug 31, 2026 | 150.15 | 152.30 | 149.20 | 150.65 | 150.65 | 2.07% | 396,155 |
| Aug 28, 2026 | 147.50 | 148.65 | 147.25 | 147.60 | 147.60 | 0.34% | 54,237 |
| Aug 27, 2026 | 148.55 | 149.30 | 146.40 | 147.10 | 147.10 | -1.04% | 61,222 |
| Aug 26, 2026 | 148.75 | 149.50 | 148.35 | 148.65 | 148.65 | -0.07% | 86,741 |
| Aug 25, 2026 | 147.90 | 149.25 | 147.15 | 148.75 | 148.75 | 0.71% | 69,714 |
| Aug 24, 2026 | 148.80 | 149.70 | 147.10 | 147.70 | 147.70 | -0.17% | 161,829 |
| Aug 21, 2026 | 151.00 | 151.25 | 147.75 | 147.95 | 147.95 | -1.69% | 151,622 |
| Aug 20, 2026 | 153.15 | 153.55 | 150.20 | 150.50 | 150.50 | -1.67% | 182,045 |
| Aug 19, 2026 | 153.25 | 158.00 | 150.25 | 153.05 | 153.05 | 2.41% | 1,120,341 |
| Aug 18, 2026 | 150.90 | 151.35 | 149.15 | 149.45 | 149.45 | -1.12% | 126,439 |
| Aug 17, 2026 | 149.50 | 152.05 | 147.55 | 151.15 | 151.15 | -0.40% | 142,277 |
| Aug 14, 2026 | 151.75 | 153.25 | 150.90 | 151.75 | 151.75 | - | 50,908 |
| Aug 13, 2026 | 154.95 | 155.50 | 149.45 | 151.75 | 151.75 | -1.75% | 141,359 |
| Aug 12, 2026 | 153.70 | 155.00 | 152.50 | 154.45 | 154.45 | 0.78% | 116,324 |
| Aug 11, 2026 | 152.95 | 153.75 | 151.90 | 153.25 | 153.25 | 0.79% | 2,041,505 |
| Aug 10, 2026 | 151.75 | 153.40 | 151.40 | 152.05 | 152.05 | 0.07% | 525,108 |
| Aug 7, 2026 | 154.75 | 155.20 | 151.80 | 151.95 | 151.95 | -1.55% | 92,477 |
| Aug 6, 2026 | 155.00 | 155.25 | 153.85 | 154.35 | 154.35 | 0.19% | 50,234 |
| Aug 5, 2026 | 155.00 | 155.55 | 153.70 | 154.05 | 154.05 | 0.06% | 61,178 |
| Aug 4, 2026 | 156.00 | 156.80 | 153.60 | 153.95 | 153.95 | -1.38% | 54,872 |
| Aug 3, 2026 | 152.30 | 156.50 | 152.25 | 156.10 | 156.10 | 2.73% | 128,035 |
| Jul 31, 2026 | 151.80 | 152.65 | 151.10 | 151.95 | 151.95 | 0.10% | 86,332 |
| Jul 30, 2026 | 153.25 | 153.40 | 151.55 | 151.80 | 151.80 | -0.62% | 36,434 |
| Jul 29, 2026 | 150.40 | 153.20 | 150.40 | 152.75 | 152.75 | 1.33% | 103,055 |
| Jul 28, 2026 | 150.65 | 152.45 | 150.00 | 150.75 | 150.75 | 0.40% | 106,893 |
| Jul 27, 2026 | 150.05 | 152.30 | 149.60 | 150.15 | 150.15 | 0.57% | 1,891,611 |
| Jul 24, 2026 | 148.00 | 150.00 | 147.25 | 149.30 | 149.30 | -0.50% | 154,305 |
| Jul 23, 2026 | 151.40 | 151.45 | 149.05 | 150.05 | 150.05 | -0.92% | 1,156,940 |
| Jul 22, 2026 | 153.40 | 153.40 | 151.10 | 151.45 | 151.45 | -1.37% | 1,773,007 |
| Jul 21, 2026 | 154.65 | 157.00 | 152.90 | 153.55 | 153.55 | -0.65% | 1,108,307 |
| Jul 20, 2026 | 152.50 | 154.95 | 151.70 | 154.55 | 154.55 | 0.95% | 53,570 |
| Jul 17, 2026 | 154.75 | 154.75 | 152.65 | 153.10 | 153.10 | -0.62% | 113,651 |
| Jul 16, 2026 | 151.60 | 158.60 | 151.60 | 154.05 | 154.05 | 1.68% | 283,655 |
| Jul 15, 2026 | 151.85 | 152.40 | 151.25 | 151.50 | 151.50 | -0.20% | 1,511,324 |
| Jul 14, 2026 | 152.85 | 153.15 | 151.45 | 151.80 | 151.80 | -0.88% | 110,875 |
| Jul 13, 2026 | 153.45 | 154.45 | 152.45 | 153.15 | 153.15 | -0.62% | 113,744 |
| Jul 10, 2026 | 153.90 | 154.70 | 151.40 | 154.10 | 154.10 | 1.55% | 148,757 |
| Jul 9, 2026 | 150.30 | 152.15 | 149.50 | 151.75 | 151.75 | 1.37% | 134,041 |
| Jul 8, 2026 | 151.55 | 154.50 | 149.00 | 149.70 | 149.70 | -1.80% | 360,859 |