Indraprastha Gas Limited (NSE:IGL)
India · Delayed Price · Currency is INR 162.16
-0.51 (-0.31%)
Mar 12, 2026, 3:05 PM IST
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 158.66 | 166.40 | 157.82 | 162.67 | 162.67 | 3.18% | 10,612,990 |
| Mar 10, 2026 | 156.04 | 163.74 | 156.02 | 157.66 | 157.66 | 1.87% | 3,391,447 |
| Mar 9, 2026 | 154.05 | 155.40 | 152.24 | 154.76 | 154.76 | -1.60% | 1,738,155 |
| Mar 6, 2026 | 159.00 | 159.20 | 156.08 | 157.27 | 157.27 | -1.79% | 2,074,749 |
| Mar 5, 2026 | 157.99 | 163.50 | 157.88 | 160.13 | 160.13 | 1.73% | 4,311,565 |
| Mar 4, 2026 | 165.00 | 165.26 | 156.80 | 157.41 | 157.41 | -5.62% | 4,444,132 |
| Mar 2, 2026 | 164.20 | 168.49 | 164.20 | 166.79 | 166.79 | -2.38% | 1,605,081 |
| Feb 27, 2026 | 172.04 | 172.20 | 170.05 | 170.86 | 170.86 | -0.85% | 1,149,810 |
| Feb 26, 2026 | 168.90 | 172.68 | 168.42 | 172.33 | 172.33 | 2.04% | 2,845,471 |
| Feb 25, 2026 | 170.51 | 171.52 | 168.41 | 168.89 | 168.89 | -0.75% | 1,913,191 |
| Feb 24, 2026 | 170.00 | 171.45 | 168.22 | 170.16 | 170.16 | 0.15% | 2,178,514 |
| Feb 23, 2026 | 168.20 | 170.23 | 167.43 | 169.90 | 169.90 | 1.01% | 1,244,933 |
| Feb 20, 2026 | 167.70 | 168.64 | 165.00 | 168.20 | 168.20 | 0.15% | 1,189,240 |
| Feb 19, 2026 | 168.76 | 170.05 | 166.45 | 167.95 | 167.95 | -0.48% | 1,690,645 |
| Feb 18, 2026 | 170.90 | 171.56 | 168.01 | 168.76 | 168.76 | -2.12% | 2,839,451 |
| Feb 17, 2026 | 172.01 | 173.40 | 170.71 | 172.41 | 169.16 | 0.71% | 3,228,324 |
| Feb 16, 2026 | 168.47 | 172.80 | 166.99 | 171.20 | 167.97 | 2.82% | 7,930,421 |
| Feb 13, 2026 | 170.40 | 170.50 | 163.00 | 166.51 | 163.37 | -1.83% | 5,668,937 |
| Feb 12, 2026 | 176.42 | 176.99 | 169.00 | 169.61 | 166.41 | -3.81% | 5,332,014 |
| Feb 11, 2026 | 178.00 | 179.00 | 175.13 | 176.32 | 173.00 | -0.58% | 1,424,871 |
| Feb 10, 2026 | 177.51 | 179.00 | 176.51 | 177.34 | 174.00 | -0.03% | 1,328,637 |
| Feb 9, 2026 | 177.00 | 178.00 | 175.67 | 177.39 | 174.05 | 0.80% | 1,264,979 |
| Feb 6, 2026 | 173.10 | 176.25 | 171.85 | 175.98 | 172.66 | 1.59% | 1,820,613 |
| Feb 5, 2026 | 173.50 | 175.55 | 171.33 | 173.22 | 169.95 | -0.21% | 2,054,605 |
| Feb 4, 2026 | 172.99 | 174.20 | 170.74 | 173.59 | 170.32 | 0.35% | 2,400,507 |
| Feb 3, 2026 | 177.00 | 177.98 | 171.07 | 172.98 | 169.72 | -0.08% | 2,368,034 |
| Feb 2, 2026 | 174.65 | 175.49 | 170.12 | 173.12 | 169.86 | -0.69% | 1,863,455 |
| Feb 1, 2026 | 179.26 | 179.80 | 173.10 | 174.32 | 171.03 | -2.01% | 734,452 |
| Jan 30, 2026 | 180.00 | 180.24 | 176.45 | 177.89 | 174.54 | -1.46% | 1,302,509 |
| Jan 29, 2026 | 176.00 | 182.04 | 175.51 | 180.53 | 177.13 | 3.18% | 3,970,816 |
| Jan 28, 2026 | 175.00 | 176.88 | 173.80 | 174.96 | 171.66 | 0.47% | 1,459,051 |
| Jan 27, 2026 | 175.00 | 175.90 | 171.15 | 174.14 | 170.86 | -0.41% | 1,509,615 |
| Jan 23, 2026 | 179.45 | 179.57 | 174.00 | 174.86 | 171.56 | -2.60% | 1,217,336 |
| Jan 22, 2026 | 177.99 | 180.25 | 177.43 | 179.52 | 176.14 | 1.75% | 661,717 |
| Jan 21, 2026 | 176.53 | 181.37 | 174.50 | 176.44 | 173.11 | -0.05% | 2,922,694 |
| Jan 20, 2026 | 180.00 | 180.50 | 176.00 | 176.53 | 173.20 | -1.83% | 1,295,924 |
| Jan 19, 2026 | 180.02 | 180.50 | 178.10 | 179.82 | 176.43 | -0.60% | 1,118,607 |
| Jan 16, 2026 | 180.48 | 181.80 | 179.33 | 180.91 | 177.50 | -0.26% | 1,168,275 |
| Jan 14, 2026 | 182.00 | 183.14 | 180.40 | 181.38 | 177.96 | 0.13% | 1,436,969 |
| Jan 13, 2026 | 184.90 | 185.22 | 179.88 | 181.14 | 177.73 | -1.55% | 1,535,687 |
| Jan 12, 2026 | 187.81 | 188.00 | 181.46 | 183.99 | 180.52 | -1.52% | 1,309,144 |
| Jan 9, 2026 | 185.60 | 187.95 | 183.00 | 186.83 | 183.31 | 0.64% | 1,249,424 |
| Jan 8, 2026 | 187.08 | 187.89 | 185.00 | 185.65 | 182.15 | -0.76% | 831,626 |
| Jan 7, 2026 | 191.00 | 191.42 | 186.65 | 187.08 | 183.55 | -1.73% | 1,304,820 |
| Jan 6, 2026 | 191.11 | 191.48 | 189.00 | 190.37 | 186.78 | -0.13% | 834,609 |
| Jan 5, 2026 | 194.33 | 194.80 | 190.31 | 190.62 | 187.03 | -1.91% | 1,163,937 |
| Jan 2, 2026 | 192.85 | 194.69 | 192.05 | 194.34 | 190.68 | 1.24% | 727,464 |
| Jan 1, 2026 | 194.74 | 195.75 | 190.90 | 191.96 | 188.34 | -1.34% | 717,574 |
| Dec 31, 2025 | 192.05 | 195.70 | 191.56 | 194.57 | 190.90 | 1.67% | 1,145,443 |
| Dec 30, 2025 | 195.11 | 199.20 | 190.10 | 191.38 | 187.77 | -1.91% | 5,118,456 |