International Gemological Institute Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 347.55
-6.80 (-1.92%)
Aug 11, 2026, 2:30 PM IST
NSE:IGIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 358.80 | 360.70 | 352.00 | 354.35 | 354.35 | -0.41% | 442,242 |
| Aug 7, 2026 | 358.50 | 362.95 | 354.00 | 355.80 | 355.80 | -1.26% | 589,264 |
| Aug 6, 2026 | 363.65 | 367.50 | 357.00 | 360.35 | 360.35 | -0.96% | 713,810 |
| Aug 5, 2026 | 359.00 | 368.60 | 358.00 | 363.85 | 363.85 | 0.48% | 616,032 |
| Aug 4, 2026 | 369.00 | 369.85 | 350.10 | 362.10 | 362.10 | -0.78% | 1,052,707 |
| Aug 3, 2026 | 355.00 | 371.40 | 354.60 | 364.95 | 364.95 | 3.25% | 1,356,968 |
| Jul 31, 2026 | 348.80 | 355.80 | 342.05 | 353.45 | 353.45 | 2.32% | 1,416,682 |
| Jul 30, 2026 | 347.00 | 350.30 | 332.95 | 345.45 | 345.45 | -0.45% | 579,140 |
| Jul 29, 2026 | 329.10 | 348.10 | 326.00 | 347.00 | 347.00 | 5.55% | 1,409,315 |
| Jul 28, 2026 | 333.00 | 333.00 | 327.50 | 328.75 | 328.75 | -0.29% | 292,537 |
| Jul 27, 2026 | 336.10 | 340.10 | 328.05 | 329.70 | 329.70 | -2.50% | 714,283 |
| Jul 24, 2026 | 350.70 | 353.25 | 325.65 | 338.15 | 338.15 | -2.16% | 2,757,818 |
| Jul 23, 2026 | 346.80 | 352.30 | 342.65 | 345.60 | 345.60 | -0.82% | 866,202 |
| Jul 22, 2026 | 344.75 | 351.50 | 341.20 | 348.45 | 348.45 | 0.88% | 623,103 |
| Jul 21, 2026 | 345.00 | 349.00 | 341.00 | 345.40 | 345.40 | 0.95% | 465,847 |
| 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 |