International Gemmological Institute (India) Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 357.80
+12.70 (3.68%)
At close: Oct 1, 2025
NSE:IGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 347.00 | 361.35 | 342.95 | 359.30 | 359.30 | 4.11% | 411,559 |
| Sep 30, 2025 | 345.70 | 349.50 | 340.20 | 345.10 | 345.10 | 0.47% | 168,363 |
| Sep 29, 2025 | 352.00 | 352.90 | 342.00 | 343.50 | 343.50 | -1.09% | 275,995 |
| Sep 26, 2025 | 353.25 | 355.00 | 345.00 | 347.30 | 347.30 | -1.66% | 281,253 |
| Sep 25, 2025 | 363.60 | 364.00 | 351.90 | 353.15 | 353.15 | -2.87% | 216,510 |
| Sep 24, 2025 | 366.00 | 367.70 | 360.35 | 363.60 | 363.60 | -0.86% | 207,754 |
| Sep 23, 2025 | 371.30 | 371.90 | 363.00 | 366.75 | 366.75 | -0.74% | 289,884 |
| Sep 22, 2025 | 374.00 | 377.00 | 362.10 | 369.50 | 369.50 | -0.50% | 468,431 |
| Sep 19, 2025 | 379.25 | 382.75 | 369.00 | 371.35 | 371.35 | -1.85% | 654,005 |
| Sep 18, 2025 | 388.20 | 391.45 | 374.85 | 378.35 | 378.35 | -2.06% | 456,870 |
| Sep 17, 2025 | 383.95 | 392.00 | 376.85 | 386.30 | 386.30 | 3.57% | 1,266,260 |
| Sep 16, 2025 | 376.50 | 388.50 | 365.00 | 373.00 | 373.00 | -0.63% | 796,538 |
| Sep 15, 2025 | 370.45 | 377.70 | 365.80 | 375.35 | 375.35 | 1.47% | 446,452 |
| Sep 12, 2025 | 365.15 | 378.00 | 363.55 | 369.90 | 369.90 | 1.30% | 992,785 |
| Sep 11, 2025 | 373.95 | 375.75 | 363.35 | 365.15 | 365.15 | -2.25% | 545,781 |
| Sep 10, 2025 | 354.95 | 378.80 | 352.00 | 373.55 | 373.55 | 7.11% | 4,493,040 |
| Sep 9, 2025 | 352.65 | 352.65 | 342.80 | 348.75 | 348.75 | -0.67% | 403,380 |
| Sep 8, 2025 | 348.55 | 353.50 | 345.75 | 351.10 | 351.10 | 0.69% | 311,723 |
| Sep 5, 2025 | 342.30 | 351.00 | 339.30 | 348.70 | 348.70 | 1.90% | 415,543 |
| Sep 4, 2025 | 350.50 | 351.10 | 340.50 | 342.20 | 342.20 | -1.67% | 304,478 |
| Sep 3, 2025 | 345.00 | 349.45 | 342.80 | 348.00 | 348.00 | 1.24% | 267,120 |
| Sep 2, 2025 | 347.85 | 349.60 | 340.50 | 343.75 | 343.75 | -0.74% | 254,894 |
| Sep 1, 2025 | 339.80 | 347.55 | 333.10 | 346.30 | 346.30 | 4.10% | 453,248 |
| Aug 29, 2025 | 339.00 | 347.85 | 330.55 | 332.65 | 332.65 | -1.39% | 775,350 |
| Aug 28, 2025 | 342.05 | 343.85 | 336.00 | 337.35 | 337.35 | -2.25% | 420,513 |
| Aug 26, 2025 | 354.80 | 356.00 | 343.00 | 345.10 | 345.10 | -2.99% | 331,549 |
| Aug 25, 2025 | 350.20 | 358.80 | 347.20 | 355.75 | 355.75 | 1.41% | 416,653 |
| Aug 22, 2025 | 353.70 | 358.10 | 348.00 | 350.80 | 350.80 | -0.93% | 445,605 |
| Aug 21, 2025 | 340.20 | 359.90 | 338.95 | 354.10 | 354.10 | 4.06% | 1,670,592 |
| Aug 20, 2025 | 341.90 | 345.00 | 335.65 | 340.30 | 340.30 | 0.96% | 805,189 |
| Aug 19, 2025 | 342.00 | 342.60 | 331.55 | 337.05 | 337.05 | -0.63% | 999,860 |
| Aug 18, 2025 | 340.00 | 344.80 | 337.15 | 339.20 | 339.20 | -0.31% | 617,813 |
| Aug 14, 2025 | 336.50 | 341.95 | 334.80 | 340.25 | 340.25 | 1.10% | 471,053 |
| Aug 13, 2025 | 333.00 | 343.00 | 332.70 | 336.55 | 334.05 | 0.69% | 762,644 |
| Aug 12, 2025 | 332.40 | 342.80 | 328.45 | 334.25 | 331.77 | 1.52% | 947,373 |
| Aug 11, 2025 | 343.50 | 344.00 | 328.05 | 329.25 | 326.80 | -4.58% | 966,333 |
| Aug 8, 2025 | 361.90 | 361.90 | 342.75 | 345.05 | 342.49 | -3.37% | 750,913 |
| Aug 7, 2025 | 360.05 | 366.00 | 352.95 | 357.10 | 354.45 | -2.45% | 566,761 |
| Aug 6, 2025 | 370.85 | 371.65 | 361.10 | 366.05 | 363.33 | -1.07% | 361,292 |
| Aug 5, 2025 | 377.85 | 383.50 | 368.85 | 370.00 | 367.25 | -2.06% | 360,059 |
| Aug 4, 2025 | 374.05 | 382.15 | 366.00 | 377.80 | 374.99 | 1.53% | 658,664 |
| Aug 1, 2025 | 396.00 | 397.90 | 370.60 | 372.10 | 369.34 | -5.59% | 1,175,101 |
| Jul 31, 2025 | 402.10 | 405.75 | 390.10 | 394.15 | 391.22 | -5.50% | 1,109,730 |
| Jul 30, 2025 | 419.00 | 442.00 | 411.60 | 417.10 | 414.00 | 2.51% | 7,436,543 |
| Jul 29, 2025 | 395.00 | 409.90 | 392.00 | 406.90 | 403.88 | 1.74% | 390,651 |
| Jul 28, 2025 | 405.95 | 408.85 | 393.00 | 399.95 | 396.98 | -1.22% | 698,569 |
| Jul 25, 2025 | 413.05 | 414.10 | 401.00 | 404.90 | 401.89 | -1.97% | 568,464 |
| Jul 24, 2025 | 407.65 | 419.90 | 402.20 | 413.05 | 409.98 | 2.01% | 1,836,975 |
| Jul 23, 2025 | 396.50 | 407.95 | 394.50 | 404.90 | 401.89 | 2.66% | 1,157,102 |
| Jul 22, 2025 | 397.00 | 400.00 | 392.05 | 394.40 | 391.47 | -0.52% | 404,799 |