International Gemological Institute Limited (NSE:IGIL)
India · Delayed Price · Currency is INR 325.10
-0.75 (-0.23%)
May 15, 2026, 3:29 PM IST
NSE:IGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 325.10 | 331.45 | 324.15 | 326.65 | 326.65 | 0.32% | 213,837 |
| May 14, 2026 | 327.00 | 330.55 | 324.00 | 325.60 | 325.60 | -0.20% | 201,314 |
| May 13, 2026 | 329.70 | 333.00 | 325.90 | 326.25 | 326.25 | -1.00% | 229,167 |
| May 12, 2026 | 349.85 | 349.85 | 329.55 | 329.55 | 329.55 | -4.08% | 304,681 |
| May 11, 2026 | 347.95 | 350.00 | 341.70 | 343.55 | 343.55 | -2.26% | 198,691 |
| May 8, 2026 | 373.95 | 373.95 | 351.50 | 351.50 | 351.50 | -3.34% | 442,504 |
| May 7, 2026 | 365.45 | 370.05 | 361.70 | 363.65 | 363.65 | -0.10% | 260,581 |
| May 6, 2026 | 351.05 | 364.00 | 350.85 | 364.00 | 364.00 | 2.61% | 355,928 |
| May 5, 2026 | 359.00 | 360.95 | 348.05 | 354.75 | 354.75 | 1.14% | 400,181 |
| May 4, 2026 | 356.50 | 357.35 | 341.45 | 350.75 | 350.75 | 1.67% | 322,728 |
| Apr 30, 2026 | 355.70 | 355.70 | 342.15 | 345.00 | 345.00 | -2.27% | 272,705 |
| Apr 29, 2026 | 367.85 | 367.85 | 353.00 | 353.00 | 353.00 | -1.09% | 207,633 |
| Apr 28, 2026 | 356.25 | 359.25 | 349.25 | 356.90 | 356.90 | 0.20% | 391,830 |
| Apr 27, 2026 | 352.00 | 357.90 | 348.25 | 356.20 | 356.20 | 2.25% | 268,666 |
| Apr 24, 2026 | 355.00 | 357.90 | 345.15 | 348.35 | 348.35 | -2.18% | 221,727 |
| Apr 23, 2026 | 365.25 | 365.25 | 354.50 | 356.10 | 356.10 | -1.64% | 201,178 |
| Apr 22, 2026 | 369.25 | 369.25 | 353.55 | 362.05 | 362.05 | 0.36% | 318,681 |
| Apr 21, 2026 | 356.75 | 367.60 | 354.00 | 360.75 | 360.75 | 0.98% | 283,786 |
| Apr 20, 2026 | 368.75 | 372.00 | 355.00 | 357.25 | 357.25 | -3.82% | 572,616 |
| Apr 17, 2026 | 368.45 | 379.35 | 364.50 | 371.45 | 371.45 | 0.62% | 593,381 |
| Apr 16, 2026 | 362.45 | 384.70 | 357.05 | 369.15 | 369.15 | 5.25% | 1,647,133 |
| Apr 15, 2026 | 342.65 | 354.80 | 341.40 | 350.75 | 350.75 | 3.93% | 445,063 |
| Apr 13, 2026 | 334.40 | 339.40 | 328.25 | 337.50 | 337.50 | -0.69% | 258,575 |
| Apr 10, 2026 | 336.60 | 342.80 | 335.95 | 339.85 | 339.85 | 1.01% | 299,828 |
| Apr 9, 2026 | 335.40 | 339.00 | 331.80 | 336.45 | 336.45 | 0.30% | 247,109 |
| Apr 8, 2026 | 329.95 | 337.90 | 323.25 | 335.45 | 335.45 | 5.59% | 984,839 |
| Apr 7, 2026 | 319.30 | 323.45 | 316.15 | 317.70 | 317.70 | -1.34% | 254,226 |
| Apr 6, 2026 | 318.70 | 323.95 | 316.00 | 322.00 | 322.00 | 0.58% | 290,752 |
| Apr 2, 2026 | 323.80 | 324.75 | 314.05 | 320.15 | 320.15 | -1.10% | 292,038 |
| Apr 1, 2026 | 327.75 | 332.50 | 321.45 | 323.70 | 323.70 | 1.79% | 320,198 |
| Mar 30, 2026 | 317.95 | 323.25 | 312.25 | 318.00 | 318.00 | -0.56% | 831,320 |
| Mar 27, 2026 | 328.30 | 328.30 | 318.90 | 319.80 | 319.80 | -3.67% | 511,484 |
| Mar 25, 2026 | 327.15 | 336.95 | 327.15 | 332.00 | 332.00 | 1.79% | 497,133 |
| Mar 24, 2026 | 330.25 | 332.80 | 319.95 | 326.15 | 326.15 | 2.23% | 733,383 |
| Mar 23, 2026 | 334.15 | 334.35 | 315.00 | 319.05 | 319.05 | -5.79% | 430,185 |
| Mar 20, 2026 | 331.90 | 340.00 | 328.00 | 338.65 | 338.65 | 0.30% | 718,001 |
| Mar 19, 2026 | 327.60 | 345.40 | 323.80 | 337.65 | 337.65 | -0.52% | 965,733 |
| Mar 18, 2026 | 321.55 | 341.70 | 310.25 | 339.40 | 339.40 | 4.98% | 1,637,877 |
| Mar 17, 2026 | 301.05 | 329.85 | 301.05 | 323.30 | 323.30 | 6.07% | 2,646,357 |
| Mar 16, 2026 | 309.95 | 310.00 | 296.00 | 304.80 | 304.80 | -2.03% | 450,682 |
| Mar 13, 2026 | 319.70 | 319.70 | 304.45 | 311.10 | 311.10 | -2.95% | 540,985 |
| Mar 12, 2026 | 325.20 | 325.20 | 318.00 | 320.55 | 320.55 | -2.35% | 301,099 |
| Mar 11, 2026 | 326.05 | 334.65 | 326.00 | 328.25 | 328.25 | -0.73% | 307,378 |
| Mar 10, 2026 | 332.50 | 336.00 | 329.75 | 330.65 | 330.65 | -0.54% | 308,762 |
| Mar 9, 2026 | 333.95 | 335.00 | 323.55 | 332.45 | 332.45 | -0.85% | 659,205 |
| Mar 6, 2026 | 328.00 | 336.75 | 328.00 | 335.30 | 335.30 | 1.51% | 683,771 |
| Mar 5, 2026 | 321.05 | 332.75 | 321.05 | 330.30 | 330.30 | 2.26% | 1,379,511 |
| Mar 4, 2026 | 318.00 | 325.25 | 310.80 | 323.00 | 323.00 | -0.71% | 1,069,662 |
| Mar 2, 2026 | 312.55 | 328.00 | 312.55 | 325.30 | 325.30 | -1.41% | 979,283 |
| Feb 27, 2026 | 326.25 | 331.00 | 324.30 | 329.95 | 329.95 | 0.20% | 1,367,130 |