NSE:IGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	345.00	346.00	341.00	343.85	-	0.50%	113,133
Jul 20, 2026	346.35	346.35	341.05	342.15	342.15	-1.21%	271,196
Jul 17, 2026	350.10	350.50	342.65	346.35	346.35	-1.17%	300,472
Jul 16, 2026	353.50	357.30	347.05	350.45	350.45	-0.78%	304,812
Jul 15, 2026	343.90	357.70	343.65	353.20	353.20	2.75%	513,351
Jul 14, 2026	346.10	346.25	340.15	343.75	343.75	-0.68%	294,313
Jul 13, 2026	345.25	347.50	339.00	346.10	346.10	-0.23%	293,558
Jul 10, 2026	344.70	347.65	342.10	346.90	346.90	1.51%	261,667
Jul 9, 2026	338.15	349.15	337.75	341.75	341.75	1.18%	350,994
Jul 8, 2026	349.10	349.70	335.90	337.75	337.75	-3.42%	376,743
Jul 7, 2026	356.85	356.85	347.50	349.70	349.70	-1.74%	477,431
Jul 6, 2026	360.45	361.50	351.85	355.90	355.90	-1.00%	519,211
Jul 3, 2026	363.45	364.65	355.35	359.50	359.50	-0.51%	473,987
Jul 2, 2026	359.00	369.95	357.50	361.35	361.35	0.89%	771,872
Jul 1, 2026	355.00	363.40	355.00	358.15	358.15	0.84%	846,015
Jun 30, 2026	350.30	361.50	346.50	355.15	355.15	1.38%	793,168
Jun 29, 2026	360.00	361.45	347.10	350.30	350.30	-2.61%	837,796
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