Skip to main content
logo
International Gemological Institute Limited (NSE:IGIL)
India flag India · Delayed Price · Currency is INR
340.95
+2.00 (0.59%)
Aug 31, 2026, 3:30 PM IST

NSE:IGIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 31, 2026339.95347.40333.05340.95340.950.59%386,651
Aug 28, 2026341.15346.80337.45338.95338.95-1.34%277,869
Aug 27, 2026349.20349.20339.40343.55343.55-1.24%263,451
Aug 26, 2026345.35349.50342.65347.85347.851.13%1,578,588
Aug 25, 2026342.50345.25336.50343.95343.950.97%460,701
Aug 24, 2026338.90345.70335.05340.65340.650.77%459,825
Aug 21, 2026338.00342.75334.15340.60338.051.43%394,439
Aug 20, 2026342.00344.40335.20335.80333.29-0.77%330,862
Aug 19, 2026352.00352.00337.00338.40335.87-3.23%665,912
Aug 18, 2026353.05355.10346.50349.70347.08-1.53%608,062
Aug 17, 2026352.00362.55341.50355.15352.492.67%1,099,849
Aug 14, 2026345.70349.90344.40345.90343.310.23%181,161
Aug 13, 2026343.80350.05342.65345.10342.520.54%193,632
Aug 12, 2026351.50351.95339.90343.25340.68-1.14%301,469
Aug 11, 2026356.00356.70346.10347.20344.60-2.02%221,537
Aug 10, 2026358.80360.70352.00354.35351.70-0.41%442,242
Aug 7, 2026358.50362.95354.00355.80353.14-1.26%589,264
Aug 6, 2026363.65367.50357.00360.35357.65-0.96%713,810
Aug 5, 2026359.00368.60358.00363.85361.130.48%616,032
Aug 4, 2026369.00369.85350.10362.10359.39-0.78%1,052,707
Aug 3, 2026355.00371.40354.60364.95362.223.25%1,356,968
Jul 31, 2026348.80355.80342.05353.45350.802.32%1,416,682
Jul 30, 2026347.00350.30332.95345.45342.86-0.45%579,140
Jul 29, 2026329.10348.10326.00347.00344.405.55%1,409,315
Jul 28, 2026333.00333.00327.50328.75326.29-0.29%292,537
Jul 27, 2026336.10340.10328.05329.70327.23-2.50%714,283
Jul 24, 2026350.70353.25325.65338.15335.62-2.16%2,757,818
Jul 23, 2026346.80352.30342.65345.60343.01-0.82%866,202
Jul 22, 2026344.75351.50341.20348.45345.840.88%623,103
Jul 21, 2026345.00349.00341.00345.40342.810.95%465,847
Jul 20, 2026346.35346.35341.05342.15339.59-1.21%271,196
Jul 17, 2026350.10350.50342.65346.35343.76-1.17%300,472
Jul 16, 2026353.50357.30347.05350.45347.83-0.78%304,812
Jul 15, 2026343.90357.70343.65353.20350.562.75%513,351
Jul 14, 2026346.10346.25340.15343.75341.18-0.68%294,313
Jul 13, 2026345.25347.50339.00346.10343.51-0.23%293,558
Jul 10, 2026344.70347.65342.10346.90344.301.51%261,667
Jul 9, 2026338.15349.15337.75341.75339.191.18%350,994
Jul 8, 2026349.10349.70335.90337.75335.22-3.42%376,743
Jul 7, 2026356.85356.85347.50349.70347.08-1.74%477,431
Jul 6, 2026360.45361.50351.85355.90353.24-1.00%519,211
Jul 3, 2026363.45364.65355.35359.50356.81-0.51%473,987
Jul 2, 2026359.00369.95357.50361.35358.640.89%771,872
Jul 1, 2026355.00363.40355.00358.15355.470.84%846,015
Jun 30, 2026350.30361.50346.50355.15352.491.38%793,168
Jun 29, 2026360.00361.45347.10350.30347.68-2.61%837,796
Jun 25, 2026355.40362.25347.65359.70357.012.11%817,204
Jun 24, 2026355.85355.85343.60352.25349.61-0.82%561,334
Jun 23, 2026358.55360.40352.10355.15352.49-0.95%404,459
Jun 22, 2026356.20361.40351.80358.55355.870.79%446,178