Indogulf Cropsciences Limited (NSE:IGCL)
India · Delayed Price · Currency is INR 54.90
-1.90 (-3.35%)
Oct 1, 2026, 3:29 PM IST
Indogulf Cropsciences Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 57.25 | 57.25 | 51.72 | 54.62 | 54.62 | -3.84% | 234,071 |
| Sep 30, 2026 | 58.75 | 59.10 | 56.15 | 56.80 | 56.80 | -0.61% | 95,296 |
| Sep 29, 2026 | 59.10 | 59.88 | 56.50 | 57.15 | 57.15 | -1.89% | 70,886 |
| Sep 28, 2026 | 62.60 | 62.80 | 57.00 | 58.25 | 58.25 | -2.82% | 116,758 |
| Sep 25, 2026 | 62.19 | 62.82 | 59.00 | 59.94 | 59.94 | -3.48% | 136,156 |
| Sep 24, 2026 | 63.00 | 63.27 | 61.52 | 62.10 | 62.10 | -2.28% | 68,708 |
| Sep 23, 2026 | 65.17 | 65.75 | 63.07 | 63.55 | 63.55 | -2.00% | 79,146 |
| Sep 22, 2026 | 65.00 | 67.08 | 64.11 | 64.85 | 64.85 | -1.07% | 102,898 |
| Sep 21, 2026 | 65.87 | 66.87 | 64.52 | 65.55 | 65.55 | -2.24% | 157,829 |
| Sep 18, 2026 | 66.22 | 68.75 | 65.15 | 67.05 | 67.05 | 1.25% | 121,706 |
| Sep 17, 2026 | 66.00 | 67.00 | 65.05 | 66.22 | 66.22 | 1.46% | 69,026 |
| Sep 16, 2026 | 66.59 | 67.50 | 64.02 | 65.27 | 65.27 | -0.49% | 120,978 |
| Sep 15, 2026 | 67.99 | 67.99 | 62.63 | 65.59 | 65.59 | -2.99% | 238,447 |
| Sep 11, 2026 | 71.15 | 72.38 | 67.16 | 67.61 | 67.61 | -6.62% | 265,110 |
| Sep 10, 2026 | 72.75 | 72.99 | 72.10 | 72.40 | 72.40 | -0.47% | 105,778 |
| Sep 9, 2026 | 71.15 | 73.00 | 71.15 | 72.74 | 72.74 | 0.28% | 154,387 |
| Sep 8, 2026 | 73.47 | 73.47 | 72.10 | 72.54 | 72.54 | 0.08% | 177,043 |
| Sep 7, 2026 | 73.50 | 73.75 | 68.16 | 72.48 | 72.48 | -0.56% | 83,569 |
| Sep 4, 2026 | 73.27 | 73.49 | 72.34 | 72.89 | 72.89 | -0.52% | 54,634 |
| Sep 3, 2026 | 74.09 | 74.79 | 72.10 | 73.27 | 73.27 | - | 91,466 |
| Sep 2, 2026 | 72.24 | 74.80 | 71.15 | 73.27 | 73.27 | 1.79% | 75,535 |
| Sep 1, 2026 | 72.21 | 72.98 | 71.00 | 71.98 | 71.98 | 0.39% | 51,999 |
| Aug 31, 2026 | 71.07 | 72.18 | 71.00 | 71.70 | 71.70 | -0.19% | 77,009 |
| Aug 28, 2026 | 72.00 | 72.11 | 71.50 | 71.84 | 71.84 | -0.55% | 32,425 |
| Aug 27, 2026 | 71.96 | 72.58 | 71.20 | 72.24 | 72.24 | -0.30% | 69,100 |
| Aug 26, 2026 | 72.11 | 72.80 | 71.99 | 72.46 | 72.46 | 0.11% | 78,570 |
| Aug 25, 2026 | 71.69 | 72.70 | 71.32 | 72.38 | 72.38 | 1.10% | 54,565 |
| Aug 24, 2026 | 72.81 | 73.00 | 70.00 | 71.59 | 71.59 | -1.68% | 324,886 |
| Aug 21, 2026 | 72.81 | 73.50 | 72.01 | 72.81 | 72.81 | 0.18% | 115,729 |
| Aug 20, 2026 | 71.87 | 73.76 | 71.25 | 72.68 | 72.68 | 0.76% | 86,717 |
| Aug 19, 2026 | 72.25 | 72.92 | 71.12 | 72.13 | 72.13 | 0.06% | 106,618 |
| Aug 18, 2026 | 71.60 | 72.79 | 71.31 | 72.09 | 72.09 | 0.99% | 62,330 |
| Aug 17, 2026 | 71.01 | 71.90 | 70.00 | 71.38 | 71.38 | 0.66% | 68,755 |
| Aug 14, 2026 | 71.04 | 71.83 | 70.67 | 70.91 | 70.91 | -1.34% | 34,480 |
| Aug 13, 2026 | 71.40 | 74.50 | 69.90 | 71.87 | 71.87 | -0.68% | 158,399 |
| Aug 12, 2026 | 71.93 | 77.51 | 70.00 | 72.36 | 72.36 | 0.61% | 432,956 |
| Aug 11, 2026 | 72.50 | 73.38 | 71.05 | 71.92 | 71.92 | -0.99% | 54,190 |
| Aug 10, 2026 | 73.01 | 75.75 | 72.22 | 72.64 | 72.64 | -0.75% | 62,039 |
| Aug 7, 2026 | 73.92 | 75.88 | 73.00 | 73.19 | 73.19 | -2.05% | 70,230 |
| Aug 6, 2026 | 74.73 | 75.90 | 74.10 | 74.72 | 74.72 | -0.45% | 52,606 |
| Aug 5, 2026 | 76.76 | 76.76 | 74.50 | 75.06 | 75.06 | -0.29% | 90,966 |
| Aug 4, 2026 | 76.03 | 76.18 | 75.00 | 75.28 | 75.28 | -0.25% | 45,784 |
| Aug 3, 2026 | 77.90 | 77.90 | 75.00 | 75.47 | 75.47 | -3.12% | 118,216 |
| Jul 31, 2026 | 77.38 | 78.88 | 76.16 | 77.90 | 77.90 | 0.97% | 216,445 |
| Jul 30, 2026 | 77.63 | 80.80 | 75.11 | 77.15 | 77.15 | -0.62% | 446,282 |
| Jul 29, 2026 | 73.10 | 79.00 | 72.86 | 77.63 | 77.63 | 6.30% | 234,409 |
| Jul 28, 2026 | 75.00 | 76.38 | 71.00 | 73.03 | 73.03 | -2.85% | 283,608 |
| Jul 27, 2026 | 74.60 | 76.45 | 73.23 | 75.17 | 75.17 | 0.83% | 228,570 |
| Jul 24, 2026 | 77.40 | 77.40 | 72.80 | 74.55 | 74.55 | -0.39% | 164,701 |
| Jul 23, 2026 | 69.97 | 76.55 | 68.00 | 74.84 | 74.84 | 7.61% | 614,885 |