International Gemological Institute Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 355.70
-4.00 (-1.11%)
Jun 29, 2026, 9:40 AM IST
NSE:IGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 355.40 | 362.25 | 347.65 | 359.70 | 359.70 | 2.11% | 817,204 |
| Jun 24, 2026 | 355.85 | 355.85 | 343.60 | 352.25 | 352.25 | -0.82% | 561,334 |
| Jun 23, 2026 | 358.55 | 360.40 | 352.10 | 355.15 | 355.15 | -0.95% | 404,459 |
| Jun 22, 2026 | 356.20 | 361.40 | 351.80 | 358.55 | 358.55 | 0.79% | 446,178 |
| Jun 19, 2026 | 355.70 | 360.00 | 351.80 | 355.75 | 355.75 | 0.01% | 228,166 |
| Jun 18, 2026 | 357.50 | 362.45 | 355.00 | 355.70 | 355.70 | -0.41% | 186,716 |
| Jun 17, 2026 | 364.85 | 368.70 | 355.75 | 357.15 | 357.15 | -2.58% | 717,588 |
| Jun 16, 2026 | 371.70 | 373.60 | 365.30 | 366.60 | 366.60 | -0.72% | 1,285,741 |
| Jun 15, 2026 | 372.70 | 373.50 | 361.00 | 369.25 | 369.25 | 0.68% | 961,759 |
| Jun 12, 2026 | 359.50 | 367.50 | 357.20 | 366.75 | 366.75 | 3.62% | 213,013 |
| Jun 11, 2026 | 356.00 | 360.65 | 350.75 | 353.95 | 353.95 | -1.74% | 246,824 |
| Jun 10, 2026 | 375.05 | 378.00 | 358.00 | 360.20 | 360.20 | -3.19% | 711,928 |
| Jun 9, 2026 | 365.30 | 377.00 | 358.25 | 372.05 | 372.05 | 1.85% | 1,115,979 |
| Jun 8, 2026 | 366.00 | 371.40 | 357.55 | 365.30 | 365.30 | -0.84% | 249,143 |
| Jun 5, 2026 | 361.15 | 374.90 | 361.15 | 368.40 | 368.40 | 1.77% | 835,243 |
| Jun 4, 2026 | 355.00 | 367.00 | 355.00 | 362.00 | 362.00 | 0.53% | 529,171 |
| Jun 3, 2026 | 362.00 | 362.00 | 353.30 | 360.10 | 360.10 | -0.63% | 173,881 |
| Jun 2, 2026 | 362.65 | 365.65 | 358.25 | 362.40 | 362.40 | -0.07% | 200,263 |
| Jun 1, 2026 | 375.80 | 378.20 | 360.85 | 362.65 | 362.65 | -2.46% | 290,505 |
| May 29, 2026 | 370.50 | 380.40 | 367.50 | 371.80 | 371.80 | 0.51% | 1,106,297 |
| May 27, 2026 | 385.00 | 385.00 | 367.10 | 369.90 | 369.90 | -2.98% | 376,562 |
| May 26, 2026 | 372.95 | 388.30 | 371.75 | 381.25 | 381.25 | 1.97% | 613,079 |
| May 25, 2026 | 376.00 | 385.00 | 372.10 | 373.90 | 373.90 | 0.25% | 764,133 |
| May 22, 2026 | 375.95 | 381.70 | 368.70 | 372.95 | 372.95 | -0.61% | 860,923 |
| May 21, 2026 | 359.00 | 378.50 | 359.00 | 375.25 | 375.25 | 6.51% | 5,496,201 |
| May 20, 2026 | 330.00 | 356.50 | 328.20 | 352.30 | 352.30 | 5.89% | 1,447,336 |
| May 19, 2026 | 314.00 | 334.90 | 314.00 | 332.70 | 332.70 | 6.19% | 926,798 |
| May 18, 2026 | 324.95 | 325.00 | 311.80 | 313.30 | 313.30 | -4.09% | 406,536 |
| May 15, 2026 | 325.10 | 331.45 | 324.15 | 326.65 | 326.65 | 0.25% | 213,818 |
| May 14, 2026 | 327.80 | 333.00 | 323.95 | 325.85 | 325.85 | -0.38% | 201,314 |
| May 13, 2026 | 330.75 | 334.85 | 325.30 | 327.10 | 327.10 | -1.10% | 229,167 |
| May 12, 2026 | 342.00 | 345.45 | 328.05 | 330.75 | 330.75 | -3.81% | 304,666 |
| May 11, 2026 | 351.90 | 351.90 | 342.00 | 343.85 | 343.85 | -2.94% | 198,592 |
| May 8, 2026 | 363.85 | 363.85 | 351.55 | 354.25 | 354.25 | -2.72% | 442,504 |
| May 7, 2026 | 364.90 | 369.90 | 361.20 | 364.15 | 364.15 | 0.59% | 260,581 |
| May 6, 2026 | 359.00 | 364.50 | 351.10 | 362.00 | 362.00 | 2.26% | 355,928 |
| May 5, 2026 | 348.00 | 361.30 | 346.70 | 354.00 | 354.00 | 1.64% | 400,181 |
| May 4, 2026 | 349.95 | 350.70 | 340.30 | 348.30 | 348.30 | 0.68% | 322,728 |
| Apr 30, 2026 | 354.05 | 354.05 | 342.05 | 345.95 | 345.95 | -2.47% | 272,705 |
| Apr 29, 2026 | 359.80 | 362.55 | 352.85 | 354.70 | 354.70 | -0.73% | 207,326 |
| Apr 28, 2026 | 358.00 | 359.90 | 348.90 | 357.30 | 357.30 | 0.41% | 391,830 |
| Apr 27, 2026 | 350.00 | 357.95 | 348.30 | 355.85 | 355.85 | 2.37% | 268,616 |
| 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 |