International Gemological Institute Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 429.20
+2.40 (0.56%)
Nov 11, 2026, 1:00 PM IST
NSE:IGIL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 445.05 | 453.65 | 426.80 | 429.20 | 429.20 | 0.56% | 1,744,687 |
| Nov 9, 2026 | 432.00 | 440.00 | 425.25 | 426.80 | 426.80 | -0.57% | 2,127,894 |
| Nov 8, 2026 | 425.00 | 430.30 | 420.20 | 429.25 | 429.25 | 5.36% | 949,234 |
| Nov 6, 2026 | 406.95 | 417.00 | 400.55 | 407.40 | 407.40 | 0.11% | 1,024,398 |
| Nov 5, 2026 | 405.10 | 414.50 | 402.80 | 406.95 | 406.95 | 1.23% | 1,114,911 |
| Nov 4, 2026 | 407.85 | 410.45 | 398.75 | 402.00 | 402.00 | -1.43% | 1,107,263 |
| Nov 3, 2026 | 397.50 | 411.00 | 395.45 | 407.85 | 407.85 | 2.41% | 708,744 |
| Nov 2, 2026 | 398.10 | 404.00 | 390.40 | 398.25 | 398.25 | 0.13% | 809,699 |
| Oct 30, 2026 | 418.00 | 420.60 | 394.55 | 397.75 | 397.75 | -2.22% | 2,368,729 |
| Oct 29, 2026 | 397.05 | 409.90 | 394.00 | 406.80 | 406.80 | 2.10% | 1,346,064 |
| Oct 28, 2026 | 387.00 | 402.35 | 386.40 | 398.45 | 398.45 | 1.50% | 1,247,480 |
| Oct 27, 2026 | 379.00 | 419.00 | 372.60 | 392.55 | 392.55 | 1.88% | 7,150,424 |
| Oct 26, 2026 | 378.00 | 391.50 | 368.40 | 385.30 | 385.30 | 1.09% | 4,080,375 |
| Oct 23, 2026 | 357.00 | 388.50 | 350.20 | 381.15 | 381.15 | 7.91% | 20,608,368 |
| Oct 22, 2026 | 339.00 | 353.20 | 333.70 | 353.20 | 353.20 | 10.00% | 7,582,399 |
| Oct 21, 2026 | 327.00 | 330.95 | 316.65 | 321.10 | 321.10 | -0.26% | 931,661 |
| Oct 19, 2026 | 326.80 | 328.20 | 319.05 | 321.95 | 321.95 | -1.45% | 609,258 |
| Oct 16, 2026 | 323.35 | 328.40 | 318.75 | 326.70 | 326.70 | 1.52% | 450,807 |
| Oct 15, 2026 | 315.90 | 324.00 | 315.15 | 321.80 | 321.80 | 1.87% | 710,322 |
| Oct 14, 2026 | 317.40 | 319.80 | 313.75 | 315.90 | 315.90 | -0.54% | 417,864 |
| Oct 13, 2026 | 309.55 | 319.00 | 308.15 | 317.60 | 317.60 | 2.92% | 533,680 |
| Oct 12, 2026 | 312.00 | 314.20 | 307.85 | 308.60 | 308.60 | -0.15% | 333,321 |
| Oct 9, 2026 | 307.95 | 311.50 | 304.10 | 309.05 | 309.05 | 0.65% | 380,286 |
| Oct 8, 2026 | 318.70 | 319.45 | 305.60 | 307.05 | 307.05 | -3.15% | 415,597 |
| Oct 7, 2026 | 319.15 | 321.85 | 313.70 | 317.05 | 317.05 | -0.80% | 430,610 |
| Oct 6, 2026 | 316.40 | 321.35 | 313.05 | 319.60 | 319.60 | 1.06% | 436,001 |
| Oct 5, 2026 | 317.90 | 320.70 | 311.00 | 316.25 | 316.25 | 1.38% | 422,079 |
| Oct 1, 2026 | 317.40 | 317.95 | 308.40 | 311.95 | 311.95 | -1.25% | 247,930 |
| Sep 30, 2026 | 323.20 | 327.05 | 314.05 | 315.90 | 315.90 | -2.59% | 584,224 |
| Sep 29, 2026 | 321.55 | 326.80 | 317.70 | 324.30 | 324.30 | 0.36% | 607,317 |
| Sep 28, 2026 | 329.95 | 329.95 | 322.10 | 323.15 | 323.15 | -2.24% | 352,640 |
| Sep 25, 2026 | 326.05 | 332.40 | 321.95 | 330.55 | 330.55 | 1.63% | 551,729 |
| Sep 24, 2026 | 327.00 | 332.45 | 324.10 | 325.25 | 325.25 | -1.93% | 375,940 |
| Sep 23, 2026 | 328.90 | 333.80 | 324.00 | 331.65 | 331.65 | 1.44% | 525,286 |
| Sep 22, 2026 | 324.00 | 332.25 | 323.20 | 326.95 | 326.95 | 0.97% | 1,036,006 |
| Sep 21, 2026 | 332.25 | 332.40 | 322.10 | 323.80 | 323.80 | -2.16% | 390,809 |
| 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 |