International Gemmological Institute (India) Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 320.90
-6.70 (-2.05%)
At close: Mar 12, 2026
NSE:IGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 326.00 | 326.05 | 324.30 | 324.30 | - | -1.01% | 3,814 |
| Mar 11, 2026 | 330.65 | 334.55 | 326.05 | 327.60 | 327.60 | -0.92% | 306,652 |
| Mar 10, 2026 | 336.00 | 338.40 | 329.80 | 330.65 | 330.65 | -0.84% | 308,762 |
| Mar 9, 2026 | 331.05 | 335.00 | 324.55 | 333.45 | 333.45 | -0.58% | 659,205 |
| Mar 6, 2026 | 328.50 | 336.95 | 328.45 | 335.40 | 335.40 | 1.44% | 683,767 |
| Mar 5, 2026 | 322.00 | 333.00 | 322.00 | 330.65 | 330.65 | 2.21% | 1,379,511 |
| Mar 4, 2026 | 320.00 | 325.15 | 310.50 | 323.50 | 323.50 | -0.68% | 1,069,662 |
| Mar 2, 2026 | 316.30 | 327.95 | 316.30 | 325.70 | 325.70 | -1.30% | 979,181 |
| Feb 27, 2026 | 327.60 | 331.40 | 324.15 | 330.00 | 330.00 | 0.14% | 1,366,123 |
| Feb 26, 2026 | 332.20 | 333.70 | 326.50 | 329.55 | 329.55 | -0.80% | 363,651 |
| Feb 25, 2026 | 328.05 | 333.05 | 325.00 | 332.20 | 332.20 | 0.67% | 456,919 |
| Feb 24, 2026 | 332.80 | 332.80 | 322.80 | 330.00 | 330.00 | -1.14% | 300,926 |
| Feb 23, 2026 | 331.80 | 342.00 | 331.80 | 333.80 | 333.80 | 0.65% | 597,102 |
| Feb 20, 2026 | 331.50 | 335.30 | 325.40 | 331.65 | 331.65 | 0.03% | 432,341 |
| Feb 19, 2026 | 330.35 | 336.70 | 327.55 | 331.55 | 331.55 | -0.51% | 652,866 |
| Feb 18, 2026 | 332.00 | 334.50 | 328.25 | 333.25 | 333.25 | 0.91% | 743,580 |
| Feb 17, 2026 | 324.20 | 333.45 | 322.25 | 330.25 | 330.25 | 1.12% | 366,402 |
| Feb 16, 2026 | 327.80 | 329.45 | 320.60 | 326.60 | 324.10 | 0.65% | 361,567 |
| Feb 13, 2026 | 324.50 | 327.65 | 320.35 | 324.50 | 322.02 | -1.47% | 580,314 |
| Feb 12, 2026 | 331.80 | 331.80 | 323.50 | 329.35 | 326.83 | -0.20% | 908,898 |
| Feb 11, 2026 | 332.60 | 333.90 | 327.85 | 330.00 | 327.47 | -0.11% | 960,993 |
| Feb 10, 2026 | 333.80 | 333.80 | 327.45 | 330.35 | 327.82 | -0.09% | 1,011,987 |
| Feb 9, 2026 | 329.00 | 340.40 | 323.10 | 330.65 | 328.12 | 3.52% | 1,869,422 |
| Feb 6, 2026 | 322.10 | 339.00 | 308.90 | 319.40 | 316.96 | 1.48% | 3,938,148 |
| Feb 5, 2026 | 328.90 | 328.90 | 308.50 | 314.75 | 312.34 | -3.86% | 1,317,269 |
| Feb 4, 2026 | 332.00 | 334.70 | 326.00 | 327.40 | 324.89 | -1.99% | 698,252 |
| Feb 3, 2026 | 339.15 | 339.15 | 326.35 | 334.05 | 331.49 | 8.33% | 2,155,288 |
| Feb 2, 2026 | 312.85 | 313.60 | 302.70 | 308.35 | 305.99 | -0.39% | 427,154 |
| Feb 1, 2026 | 308.00 | 318.70 | 306.00 | 309.55 | 307.18 | -0.43% | 239,159 |
| Jan 30, 2026 | 323.00 | 323.00 | 308.00 | 310.90 | 308.52 | -3.66% | 723,014 |
| Jan 29, 2026 | 320.00 | 325.95 | 314.20 | 322.70 | 320.23 | 0.89% | 1,042,587 |
| Jan 28, 2026 | 304.05 | 320.10 | 300.50 | 319.85 | 317.40 | 9.91% | 8,808,726 |
| Jan 27, 2026 | 296.00 | 297.60 | 287.00 | 291.00 | 288.77 | -2.00% | 512,751 |
| Jan 23, 2026 | 301.15 | 303.90 | 293.55 | 296.95 | 294.68 | -1.39% | 265,179 |
| Jan 22, 2026 | 302.00 | 305.60 | 298.20 | 301.15 | 298.84 | 1.59% | 411,739 |
| Jan 21, 2026 | 299.00 | 300.45 | 291.05 | 296.45 | 294.18 | -0.72% | 652,559 |
| Jan 20, 2026 | 310.00 | 310.05 | 295.30 | 298.60 | 296.31 | -4.08% | 381,016 |
| Jan 19, 2026 | 308.00 | 313.20 | 308.00 | 311.30 | 308.92 | -1.25% | 199,068 |
| Jan 16, 2026 | 312.05 | 316.85 | 310.45 | 315.25 | 312.84 | 0.88% | 426,257 |
| Jan 14, 2026 | 312.95 | 314.00 | 310.00 | 312.50 | 310.11 | -0.14% | 223,085 |
| Jan 13, 2026 | 312.25 | 314.10 | 309.65 | 312.95 | 310.55 | 1.18% | 254,692 |
| Jan 12, 2026 | 310.00 | 312.00 | 302.25 | 309.30 | 306.93 | -0.23% | 466,520 |
| Jan 9, 2026 | 316.80 | 316.80 | 309.00 | 310.00 | 307.63 | -2.21% | 223,000 |
| Jan 8, 2026 | 314.95 | 320.60 | 310.70 | 317.00 | 314.57 | 0.71% | 491,568 |
| Jan 7, 2026 | 322.00 | 322.35 | 310.90 | 314.75 | 312.34 | -2.04% | 816,496 |
| Jan 6, 2026 | 334.00 | 337.00 | 319.60 | 321.30 | 318.84 | -3.44% | 435,524 |
| Jan 5, 2026 | 334.50 | 335.40 | 329.10 | 332.75 | 330.20 | -0.55% | 292,904 |
| Jan 2, 2026 | 331.80 | 335.50 | 327.50 | 334.60 | 332.04 | 0.48% | 368,549 |
| Jan 1, 2026 | 338.40 | 340.40 | 328.55 | 333.00 | 330.45 | -0.60% | 125,622 |
| Dec 31, 2025 | 330.00 | 336.45 | 328.30 | 335.00 | 332.44 | 1.35% | 161,134 |