International Gemological Institute Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 316.75
+8.15 (2.64%)
Oct 13, 2026, 3:30 PM IST
NSE:IGIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 309.55 | 319.00 | 308.15 | 316.75 | 316.75 | 2.64% | 533,776 |
| Oct 12, 2026 | 312.00 | 314.20 | 307.85 | 308.60 | 308.60 | -0.15% | 333,321 |
| Oct 9, 2026 | 307.95 | 311.50 | 304.10 | 309.05 | 309.05 | 0.65% | 380,286 |
| Oct 8, 2026 | 318.70 | 319.45 | 305.60 | 307.05 | 307.05 | -3.15% | 415,597 |
| Oct 7, 2026 | 319.15 | 321.85 | 313.70 | 317.05 | 317.05 | -0.80% | 430,610 |
| Oct 6, 2026 | 316.40 | 321.35 | 313.05 | 319.60 | 319.60 | 1.06% | 436,001 |
| Oct 5, 2026 | 317.90 | 320.70 | 311.00 | 316.25 | 316.25 | 1.38% | 422,079 |
| Oct 1, 2026 | 317.40 | 317.95 | 308.40 | 311.95 | 311.95 | -1.25% | 247,930 |
| Sep 30, 2026 | 323.20 | 327.05 | 314.05 | 315.90 | 315.90 | -2.59% | 584,224 |
| Sep 29, 2026 | 321.55 | 326.80 | 317.70 | 324.30 | 324.30 | 0.36% | 607,317 |
| Sep 28, 2026 | 329.95 | 329.95 | 322.10 | 323.15 | 323.15 | -2.24% | 352,640 |
| Sep 25, 2026 | 326.05 | 332.40 | 321.95 | 330.55 | 330.55 | 1.63% | 551,729 |
| Sep 24, 2026 | 327.00 | 332.45 | 324.10 | 325.25 | 325.25 | -1.93% | 375,940 |
| Sep 23, 2026 | 328.90 | 333.80 | 324.00 | 331.65 | 331.65 | 1.44% | 525,286 |
| Sep 22, 2026 | 324.00 | 332.25 | 323.20 | 326.95 | 326.95 | 0.97% | 1,036,006 |
| Sep 21, 2026 | 332.25 | 332.40 | 322.10 | 323.80 | 323.80 | -2.16% | 390,809 |
| Sep 18, 2026 | 318.80 | 337.90 | 316.95 | 330.95 | 330.95 | 5.10% | 2,435,441 |
| Sep 17, 2026 | 316.85 | 317.95 | 311.80 | 314.90 | 314.90 | 0.16% | 308,581 |
| Sep 16, 2026 | 312.00 | 315.45 | 311.10 | 314.40 | 314.40 | 0.42% | 205,329 |
| Sep 15, 2026 | 320.00 | 323.60 | 312.25 | 313.10 | 313.10 | -0.38% | 503,750 |
| Sep 11, 2026 | 310.00 | 315.00 | 307.05 | 314.30 | 314.30 | 1.00% | 233,518 |
| Sep 10, 2026 | 312.00 | 317.00 | 310.30 | 311.20 | 311.20 | -0.10% | 433,610 |
| Sep 9, 2026 | 320.00 | 320.00 | 309.30 | 311.50 | 311.50 | -2.07% | 601,837 |
| Sep 8, 2026 | 318.00 | 320.05 | 314.35 | 318.10 | 318.10 | 0.03% | 321,958 |
| Sep 7, 2026 | 324.05 | 324.05 | 312.05 | 318.00 | 318.00 | -1.70% | 742,176 |
| Sep 4, 2026 | 330.00 | 330.95 | 322.05 | 323.50 | 323.50 | -0.75% | 369,135 |
| Sep 3, 2026 | 329.40 | 330.00 | 321.20 | 325.95 | 325.95 | -0.38% | 497,239 |
| Sep 2, 2026 | 339.05 | 339.05 | 325.85 | 327.20 | 327.20 | -3.69% | 552,217 |
| Sep 1, 2026 | 346.00 | 346.00 | 337.05 | 339.75 | 339.75 | -0.35% | 357,722 |
| Aug 31, 2026 | 339.95 | 347.40 | 333.05 | 340.95 | 340.95 | 0.59% | 386,651 |
| Aug 28, 2026 | 341.15 | 346.80 | 337.45 | 338.95 | 338.95 | -1.34% | 277,869 |
| Aug 27, 2026 | 349.20 | 349.20 | 339.40 | 343.55 | 343.55 | -1.24% | 263,451 |
| Aug 26, 2026 | 345.35 | 349.50 | 342.65 | 347.85 | 347.85 | 1.13% | 1,578,588 |
| Aug 25, 2026 | 342.50 | 345.25 | 336.50 | 343.95 | 343.95 | 0.97% | 460,701 |
| Aug 24, 2026 | 338.90 | 345.70 | 335.05 | 340.65 | 340.65 | 0.77% | 459,825 |
| Aug 21, 2026 | 338.00 | 342.75 | 334.15 | 340.60 | 338.05 | 1.43% | 394,439 |
| Aug 20, 2026 | 342.00 | 344.40 | 335.20 | 335.80 | 333.29 | -0.77% | 330,862 |
| Aug 19, 2026 | 352.00 | 352.00 | 337.00 | 338.40 | 335.87 | -3.23% | 665,912 |
| Aug 18, 2026 | 353.05 | 355.10 | 346.50 | 349.70 | 347.08 | -1.53% | 608,062 |
| Aug 17, 2026 | 352.00 | 362.55 | 341.50 | 355.15 | 352.49 | 2.67% | 1,099,849 |
| Aug 14, 2026 | 345.70 | 349.90 | 344.40 | 345.90 | 343.31 | 0.23% | 181,161 |
| Aug 13, 2026 | 343.80 | 350.05 | 342.65 | 345.10 | 342.52 | 0.54% | 193,632 |
| Aug 12, 2026 | 351.50 | 351.95 | 339.90 | 343.25 | 340.68 | -1.14% | 301,469 |
| Aug 11, 2026 | 356.00 | 356.70 | 346.10 | 347.20 | 344.60 | -2.02% | 221,537 |
| Aug 10, 2026 | 358.80 | 360.70 | 352.00 | 354.35 | 351.70 | -0.41% | 442,242 |
| Aug 7, 2026 | 358.50 | 362.95 | 354.00 | 355.80 | 353.14 | -1.26% | 589,264 |
| Aug 6, 2026 | 363.65 | 367.50 | 357.00 | 360.35 | 357.65 | -0.96% | 713,810 |
| Aug 5, 2026 | 359.00 | 368.60 | 358.00 | 363.85 | 361.13 | 0.48% | 616,032 |
| Aug 4, 2026 | 369.00 | 369.85 | 350.10 | 362.10 | 359.39 | -0.78% | 1,052,707 |
| Aug 3, 2026 | 355.00 | 371.40 | 354.60 | 364.95 | 362.22 | 3.25% | 1,356,968 |