NSE:IGIL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	332.00	339.25	328.25	337.55	337.55	-0.74%	258,575
Apr 10, 2026	337.00	343.00	335.20	340.05	340.05	0.91%	299,331
Apr 9, 2026	335.40	339.00	331.70	337.00	337.00	0.48%	247,109
Apr 8, 2026	328.00	338.00	323.80	335.40	335.40	5.65%	984,839
Apr 7, 2026	321.00	323.70	316.05	317.45	317.45	-1.43%	254,226
Apr 6, 2026	320.00	324.20	316.10	322.05	322.05	0.53%	290,061
Apr 2, 2026	319.85	324.85	314.00	320.35	320.35	-1.17%	292,038
Apr 1, 2026	322.00	332.45	321.40	324.15	324.15	1.95%	320,198
Mar 30, 2026	319.75	323.40	312.00	317.95	317.95	-0.59%	831,320
Mar 27, 2026	327.30	332.55	318.70	319.85	319.85	-3.82%	511,393
Mar 25, 2026	331.50	337.00	327.85	332.55	332.55	1.87%	496,975
Mar 24, 2026	325.80	333.00	320.00	326.45	326.45	2.40%	733,383
Mar 23, 2026	334.80	334.80	316.00	318.80	318.80	-5.81%	430,185