International Gemmological Institute (India) Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 320.35
-0.95 (-0.30%)
Jan 7, 2026, 11:49 AM IST
NSE:IGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 6, 2026 | 334.00 | 337.00 | 319.60 | 321.30 | 321.30 | -3.44% | 435,524 |
| Jan 5, 2026 | 334.50 | 335.40 | 329.10 | 332.75 | 332.75 | -0.55% | 292,904 |
| Jan 2, 2026 | 331.80 | 335.50 | 327.50 | 334.60 | 334.60 | 0.48% | 368,549 |
| Jan 1, 2026 | 338.40 | 340.40 | 328.55 | 333.00 | 333.00 | -0.60% | 125,622 |
| Dec 31, 2025 | 330.00 | 336.45 | 328.30 | 335.00 | 335.00 | 1.35% | 161,134 |
| Dec 30, 2025 | 336.80 | 336.90 | 328.00 | 330.55 | 330.55 | -1.72% | 277,840 |
| Dec 29, 2025 | 335.35 | 341.00 | 331.15 | 336.35 | 336.35 | 0.40% | 534,043 |
| Dec 26, 2025 | 328.75 | 337.40 | 327.40 | 335.00 | 335.00 | 1.85% | 897,860 |
| Dec 24, 2025 | 327.85 | 330.70 | 326.00 | 328.90 | 328.90 | 0.41% | 311,018 |
| Dec 23, 2025 | 321.15 | 331.90 | 320.25 | 327.55 | 327.55 | 1.99% | 524,635 |
| Dec 22, 2025 | 315.75 | 323.35 | 309.05 | 321.15 | 321.15 | 1.71% | 653,171 |
| Dec 19, 2025 | 317.00 | 317.95 | 310.10 | 315.75 | 315.75 | -0.11% | 477,503 |
| Dec 18, 2025 | 317.00 | 319.80 | 312.50 | 316.10 | 316.10 | -0.22% | 373,660 |
| Dec 17, 2025 | 315.50 | 320.85 | 315.50 | 316.80 | 316.80 | -0.91% | 191,119 |
| Dec 16, 2025 | 321.55 | 321.55 | 318.20 | 319.70 | 319.70 | -0.71% | 147,195 |
| Dec 15, 2025 | 320.50 | 323.10 | 315.00 | 322.00 | 322.00 | 0.53% | 340,452 |
| Dec 12, 2025 | 324.80 | 326.00 | 319.00 | 320.30 | 320.30 | -0.68% | 240,482 |
| Dec 11, 2025 | 327.00 | 327.65 | 321.20 | 322.50 | 322.50 | -1.59% | 293,558 |
| Dec 10, 2025 | 323.90 | 328.60 | 317.25 | 327.70 | 327.70 | 0.82% | 568,597 |
| Dec 9, 2025 | 316.85 | 327.75 | 308.00 | 325.05 | 325.05 | 3.09% | 626,922 |
| Dec 8, 2025 | 315.95 | 322.00 | 306.90 | 315.30 | 315.30 | -0.21% | 748,074 |
| Dec 5, 2025 | 322.60 | 323.90 | 314.85 | 315.95 | 315.95 | -2.68% | 476,057 |
| Dec 4, 2025 | 327.45 | 329.00 | 323.10 | 324.65 | 324.65 | -0.90% | 286,209 |
| Dec 3, 2025 | 326.70 | 329.50 | 323.05 | 327.60 | 327.60 | 0.69% | 465,074 |
| Dec 2, 2025 | 331.00 | 331.00 | 321.85 | 325.35 | 325.35 | -1.12% | 498,755 |
| Dec 1, 2025 | 329.80 | 336.10 | 328.00 | 329.05 | 329.05 | 0.32% | 408,167 |
| Nov 28, 2025 | 328.05 | 331.00 | 325.05 | 328.00 | 328.00 | -0.03% | 567,792 |
| Nov 27, 2025 | 328.80 | 332.15 | 322.75 | 328.10 | 328.10 | 0.34% | 556,337 |
| Nov 26, 2025 | 323.15 | 329.50 | 321.30 | 327.00 | 327.00 | 1.66% | 364,757 |
| Nov 25, 2025 | 323.80 | 325.80 | 317.55 | 321.65 | 321.65 | 0.44% | 515,383 |
| Nov 24, 2025 | 326.00 | 327.15 | 318.05 | 320.25 | 320.25 | -1.76% | 725,528 |
| Nov 21, 2025 | 336.50 | 343.70 | 324.55 | 326.00 | 326.00 | -2.72% | 2,097,415 |
| Nov 20, 2025 | 326.20 | 339.50 | 322.70 | 335.10 | 335.10 | 2.73% | 4,344,046 |
| Nov 19, 2025 | 322.20 | 337.50 | 315.40 | 326.20 | 326.20 | 1.75% | 3,141,919 |
| Nov 18, 2025 | 339.00 | 339.55 | 316.75 | 320.60 | 320.60 | -5.05% | 1,975,551 |
| Nov 17, 2025 | 346.70 | 346.70 | 337.05 | 337.65 | 337.65 | -2.16% | 483,405 |
| Nov 14, 2025 | 344.75 | 347.15 | 341.50 | 345.10 | 345.10 | 0.04% | 181,315 |
| Nov 13, 2025 | 348.00 | 348.45 | 343.45 | 344.95 | 344.95 | -0.20% | 256,382 |
| Nov 12, 2025 | 347.05 | 350.50 | 343.55 | 345.65 | 345.65 | -0.22% | 465,850 |
| Nov 11, 2025 | 345.60 | 347.75 | 337.80 | 346.40 | 346.40 | 0.12% | 610,379 |
| Nov 10, 2025 | 360.00 | 360.65 | 344.60 | 346.00 | 346.00 | -3.92% | 1,000,587 |
| Nov 7, 2025 | 362.55 | 362.60 | 351.85 | 360.10 | 360.10 | -2.07% | 1,377,949 |
| Nov 6, 2025 | 346.65 | 368.65 | 342.00 | 367.70 | 367.70 | 9.71% | 8,620,170 |
| Nov 4, 2025 | 344.80 | 344.80 | 334.50 | 335.15 | 335.15 | -2.33% | 357,467 |
| Nov 3, 2025 | 337.85 | 349.85 | 337.85 | 343.15 | 343.15 | 1.61% | 797,162 |
| Oct 31, 2025 | 342.40 | 342.40 | 335.50 | 337.70 | 337.70 | -0.56% | 324,397 |
| Oct 30, 2025 | 339.00 | 342.55 | 337.20 | 339.60 | 339.60 | 0.46% | 254,834 |
| Oct 29, 2025 | 337.95 | 340.10 | 335.10 | 338.05 | 338.05 | 0.06% | 406,334 |
| Oct 28, 2025 | 341.75 | 342.20 | 335.55 | 337.85 | 337.85 | -0.78% | 341,357 |
| Oct 27, 2025 | 341.00 | 341.80 | 332.40 | 340.50 | 340.50 | 0.40% | 777,817 |