International Gemological Institute Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 348.00
-7.40 (-2.08%)
Apr 24, 2026, 3:30 PM IST
NSE:IGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 359.40 | 359.40 | 345.05 | 347.60 | 347.60 | -2.19% | 221,701 |
| Apr 23, 2026 | 361.65 | 361.95 | 354.50 | 355.40 | 355.40 | -1.92% | 201,178 |
| Apr 22, 2026 | 362.00 | 364.20 | 354.00 | 362.35 | 362.35 | 0.01% | 318,681 |
| Apr 21, 2026 | 355.95 | 367.40 | 353.85 | 362.30 | 362.30 | 1.44% | 283,786 |
| Apr 20, 2026 | 370.00 | 372.80 | 354.10 | 357.15 | 357.15 | -4.21% | 572,117 |
| Apr 17, 2026 | 368.95 | 379.50 | 364.20 | 372.85 | 372.85 | 1.06% | 593,144 |
| Apr 16, 2026 | 360.70 | 384.95 | 357.00 | 368.95 | 368.95 | 5.08% | 1,647,133 |
| Apr 15, 2026 | 341.00 | 355.00 | 341.00 | 351.10 | 351.10 | 4.01% | 445,063 |
| Apr 13, 2026 | 332.00 | 339.25 | 328.25 | 337.55 | 337.55 | -0.74% | 258,575 |
| Apr 10, 2026 | 337.00 | 343.00 | 335.20 | 340.05 | 340.05 | 0.91% | 299,331 |
| Apr 9, 2026 | 335.40 | 339.00 | 331.70 | 337.00 | 337.00 | 0.48% | 247,109 |
| Apr 8, 2026 | 328.00 | 338.00 | 323.80 | 335.40 | 335.40 | 5.65% | 984,839 |
| Apr 7, 2026 | 321.00 | 323.70 | 316.05 | 317.45 | 317.45 | -1.43% | 254,226 |
| Apr 6, 2026 | 320.00 | 324.20 | 316.10 | 322.05 | 322.05 | 0.53% | 290,061 |
| Apr 2, 2026 | 319.85 | 324.85 | 314.00 | 320.35 | 320.35 | -1.17% | 292,038 |
| Apr 1, 2026 | 322.00 | 332.45 | 321.40 | 324.15 | 324.15 | 1.95% | 320,198 |
| Mar 30, 2026 | 319.75 | 323.40 | 312.00 | 317.95 | 317.95 | -0.59% | 831,320 |
| Mar 27, 2026 | 327.30 | 332.55 | 318.70 | 319.85 | 319.85 | -3.82% | 511,393 |
| Mar 25, 2026 | 331.50 | 337.00 | 327.85 | 332.55 | 332.55 | 1.87% | 496,975 |
| Mar 24, 2026 | 325.80 | 333.00 | 320.00 | 326.45 | 326.45 | 2.40% | 733,383 |
| Mar 23, 2026 | 334.80 | 334.80 | 316.00 | 318.80 | 318.80 | -5.81% | 430,185 |
| Mar 20, 2026 | 335.00 | 340.00 | 327.70 | 338.45 | 338.45 | 0.13% | 718,001 |
| Mar 19, 2026 | 328.00 | 345.75 | 323.55 | 338.00 | 338.00 | -0.34% | 965,698 |
| Mar 18, 2026 | 320.00 | 341.70 | 310.00 | 339.15 | 339.15 | 4.63% | 1,637,877 |
| Mar 17, 2026 | 307.05 | 329.45 | 305.15 | 324.15 | 324.15 | 5.88% | 2,646,357 |
| Mar 16, 2026 | 310.00 | 314.00 | 296.05 | 306.15 | 306.15 | -0.87% | 450,662 |
| Mar 13, 2026 | 318.00 | 319.95 | 303.60 | 308.85 | 308.85 | -3.76% | 540,980 |
| Mar 12, 2026 | 326.00 | 326.05 | 318.35 | 320.90 | 320.90 | -2.05% | 301,099 |
| 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 |