International Gemological Institute Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 323.65
-7.30 (-2.21%)
Sep 21, 2026, 3:17 PM IST
NSE:IGIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 332.25 | 332.40 | 322.10 | 330.95 | 330.95 | - | 362,048 |
| 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 |
| Jul 31, 2026 | 348.80 | 355.80 | 342.05 | 353.45 | 350.80 | 2.32% | 1,416,682 |
| Jul 30, 2026 | 347.00 | 350.30 | 332.95 | 345.45 | 342.86 | -0.45% | 579,140 |
| Jul 29, 2026 | 329.10 | 348.10 | 326.00 | 347.00 | 344.40 | 5.55% | 1,409,315 |
| Jul 28, 2026 | 333.00 | 333.00 | 327.50 | 328.75 | 326.29 | -0.29% | 292,537 |
| Jul 27, 2026 | 336.10 | 340.10 | 328.05 | 329.70 | 327.23 | -2.50% | 714,283 |
| Jul 24, 2026 | 350.70 | 353.25 | 325.65 | 338.15 | 335.62 | -2.16% | 2,757,818 |
| Jul 23, 2026 | 346.80 | 352.30 | 342.65 | 345.60 | 343.01 | -0.82% | 866,202 |
| Jul 22, 2026 | 344.75 | 351.50 | 341.20 | 348.45 | 345.84 | 0.88% | 623,103 |
| Jul 21, 2026 | 345.00 | 349.00 | 341.00 | 345.40 | 342.81 | 0.95% | 465,847 |
| Jul 20, 2026 | 346.35 | 346.35 | 341.05 | 342.15 | 339.59 | -1.21% | 271,196 |
| Jul 17, 2026 | 350.10 | 350.50 | 342.65 | 346.35 | 343.76 | -1.17% | 300,472 |
| Jul 16, 2026 | 353.50 | 357.30 | 347.05 | 350.45 | 347.83 | -0.78% | 304,812 |
| Jul 15, 2026 | 343.90 | 357.70 | 343.65 | 353.20 | 350.56 | 2.75% | 513,351 |
| Jul 14, 2026 | 346.10 | 346.25 | 340.15 | 343.75 | 341.18 | -0.68% | 294,313 |
| Jul 13, 2026 | 345.25 | 347.50 | 339.00 | 346.10 | 343.51 | -0.23% | 293,558 |