International Gemmological Institute (India) Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 343.75
-2.55 (-0.74%)
At close: Sep 2, 2025
NSE:IGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 339.00 | 347.85 | 330.55 | 332.65 | - | -1.39% | 775,350 |
| Aug 28, 2025 | 342.05 | 343.85 | 336.00 | 337.35 | - | -2.25% | 420,513 |
| Aug 26, 2025 | 354.80 | 356.00 | 343.00 | 345.10 | - | -2.99% | 331,549 |
| Aug 25, 2025 | 350.20 | 358.80 | 347.20 | 355.75 | - | 1.41% | 416,653 |
| Aug 22, 2025 | 353.70 | 358.10 | 348.00 | 350.80 | - | -0.93% | 445,605 |
| Aug 21, 2025 | 340.20 | 359.90 | 338.95 | 354.10 | - | 4.06% | 1,670,592 |
| Aug 20, 2025 | 341.90 | 345.00 | 335.65 | 340.30 | - | 0.96% | 805,189 |
| Aug 19, 2025 | 342.00 | 342.60 | 331.55 | 337.05 | - | -0.63% | 999,860 |
| Aug 18, 2025 | 340.00 | 344.80 | 337.15 | 339.20 | - | -0.31% | 617,813 |
| Aug 14, 2025 | 336.50 | 341.95 | 334.80 | 340.25 | - | 1.10% | 471,053 |
| Aug 13, 2025 | 333.00 | 343.00 | 332.70 | 336.55 | - | 0.69% | 762,644 |
| Aug 12, 2025 | 332.40 | 342.80 | 328.45 | 334.25 | - | 1.52% | 947,373 |
| Aug 11, 2025 | 343.50 | 344.00 | 328.05 | 329.25 | - | -4.58% | 966,333 |
| Aug 8, 2025 | 361.90 | 361.90 | 342.75 | 345.05 | - | -3.37% | 750,913 |
| Aug 7, 2025 | 360.05 | 366.00 | 352.95 | 357.10 | - | -2.45% | 566,761 |
| Aug 6, 2025 | 370.85 | 371.65 | 361.10 | 366.05 | - | -1.07% | 361,292 |
| Aug 5, 2025 | 377.85 | 383.50 | 368.85 | 370.00 | - | -2.06% | 360,059 |
| Aug 4, 2025 | 374.05 | 382.15 | 366.00 | 377.80 | - | 1.53% | 658,664 |
| Aug 1, 2025 | 396.00 | 397.90 | 370.60 | 372.10 | - | -5.59% | 1,175,101 |
| Jul 31, 2025 | 402.10 | 405.75 | 390.10 | 394.15 | - | -5.50% | 1,109,730 |
| Jul 30, 2025 | 419.00 | 442.00 | 411.60 | 417.10 | - | 2.51% | 7,436,543 |
| Jul 29, 2025 | 395.00 | 409.90 | 392.00 | 406.90 | - | 1.74% | 390,651 |
| Jul 28, 2025 | 405.95 | 408.85 | 393.00 | 399.95 | - | -1.22% | 698,569 |
| Jul 25, 2025 | 413.05 | 414.10 | 401.00 | 404.90 | - | -1.97% | 568,464 |
| Jul 24, 2025 | 407.65 | 419.90 | 402.20 | 413.05 | - | 2.01% | 1,836,975 |
| Jul 23, 2025 | 396.50 | 407.95 | 394.50 | 404.90 | - | 2.66% | 1,157,102 |
| Jul 22, 2025 | 397.00 | 400.00 | 392.05 | 394.40 | - | -0.52% | 404,799 |
| Jul 21, 2025 | 390.10 | 403.00 | 386.25 | 396.45 | - | 1.61% | 589,572 |
| Jul 18, 2025 | 392.40 | 392.95 | 385.00 | 390.15 | - | -0.14% | 289,152 |
| Jul 17, 2025 | 399.00 | 400.05 | 389.00 | 390.70 | - | -1.74% | 275,056 |
| Jul 16, 2025 | 399.60 | 402.25 | 393.00 | 397.60 | - | -0.36% | 384,735 |
| Jul 15, 2025 | 391.95 | 404.00 | 390.05 | 399.05 | - | 2.20% | 656,820 |
| Jul 14, 2025 | 385.00 | 391.90 | 380.55 | 390.45 | - | 1.38% | 399,848 |
| Jul 11, 2025 | 390.25 | 395.45 | 382.15 | 385.15 | - | -1.32% | 349,443 |
| Jul 10, 2025 | 391.05 | 396.85 | 385.90 | 390.30 | - | -0.01% | 460,206 |
| Jul 9, 2025 | 391.10 | 395.55 | 387.35 | 390.35 | - | - | 468,804 |
| Jul 8, 2025 | 393.75 | 394.50 | 386.00 | 390.35 | - | -0.46% | 644,387 |
| Jul 7, 2025 | 381.90 | 395.70 | 377.30 | 392.15 | - | 2.83% | 1,896,664 |
| Jul 4, 2025 | 373.15 | 384.80 | 372.40 | 381.35 | - | 2.50% | 1,315,081 |
| Jul 3, 2025 | 366.35 | 378.40 | 360.00 | 372.05 | - | 1.83% | 867,867 |
| Jul 2, 2025 | 369.25 | 369.25 | 362.50 | 365.35 | - | -0.67% | 500,146 |
| Jul 1, 2025 | 379.40 | 380.40 | 366.60 | 367.80 | - | -2.74% | 434,328 |
| Jun 30, 2025 | 376.10 | 381.35 | 371.00 | 378.15 | - | 1.46% | 819,439 |
| Jun 27, 2025 | 361.90 | 374.90 | 359.00 | 372.70 | - | 3.51% | 1,577,277 |
| Jun 26, 2025 | 359.95 | 363.00 | 356.10 | 360.05 | - | 0.47% | 358,504 |
| Jun 25, 2025 | 359.10 | 365.60 | 355.40 | 358.35 | - | 0.76% | 501,610 |
| Jun 24, 2025 | 353.00 | 362.50 | 349.10 | 355.65 | - | 3.10% | 736,197 |
| Jun 23, 2025 | 344.10 | 355.40 | 341.45 | 344.95 | - | -0.29% | 747,220 |
| Jun 20, 2025 | 348.10 | 357.70 | 343.25 | 345.95 | - | -0.26% | 916,260 |
| Jun 19, 2025 | 360.50 | 362.55 | 345.70 | 346.85 | - | -3.88% | 775,057 |