Indraprastha Gas Limited (NSE:IGL)
India · Delayed Price · Currency is INR 174.86
-4.66 (-2.60%)
At close: Jan 23, 2026
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 179.45 | 179.57 | 174.00 | 174.86 | 174.86 | -2.60% | 1,217,336 |
| Jan 22, 2026 | 177.99 | 180.25 | 177.43 | 179.52 | 179.52 | 1.75% | 661,717 |
| Jan 21, 2026 | 176.53 | 181.37 | 174.50 | 176.44 | 176.44 | -0.05% | 2,922,694 |
| Jan 20, 2026 | 180.00 | 180.50 | 176.00 | 176.53 | 176.53 | -1.83% | 1,295,924 |
| Jan 19, 2026 | 180.02 | 180.50 | 178.10 | 179.82 | 179.82 | -0.60% | 1,118,607 |
| Jan 16, 2026 | 180.48 | 181.80 | 179.33 | 180.91 | 180.91 | -0.26% | 1,168,275 |
| Jan 14, 2026 | 182.00 | 183.14 | 180.40 | 181.38 | 181.38 | 0.13% | 1,436,969 |
| Jan 13, 2026 | 184.90 | 185.22 | 179.88 | 181.14 | 181.14 | -1.55% | 1,535,687 |
| Jan 12, 2026 | 187.81 | 188.00 | 181.46 | 183.99 | 183.99 | -1.52% | 1,309,144 |
| Jan 9, 2026 | 185.60 | 187.95 | 183.00 | 186.83 | 186.83 | 0.64% | 1,249,424 |
| Jan 8, 2026 | 187.08 | 187.89 | 185.00 | 185.65 | 185.65 | -0.76% | 831,626 |
| Jan 7, 2026 | 191.00 | 191.42 | 186.65 | 187.08 | 187.08 | -1.73% | 1,304,820 |
| Jan 6, 2026 | 191.11 | 191.48 | 189.00 | 190.37 | 190.37 | -0.13% | 834,609 |
| Jan 5, 2026 | 194.33 | 194.80 | 190.31 | 190.62 | 190.62 | -1.91% | 1,163,937 |
| Jan 2, 2026 | 192.85 | 194.69 | 192.05 | 194.34 | 194.34 | 1.24% | 727,464 |
| Jan 1, 2026 | 194.74 | 195.75 | 190.90 | 191.96 | 191.96 | -1.34% | 717,574 |
| Dec 31, 2025 | 192.05 | 195.70 | 191.56 | 194.57 | 194.57 | 1.67% | 1,145,443 |
| Dec 30, 2025 | 195.11 | 199.20 | 190.10 | 191.38 | 191.38 | -1.91% | 5,118,456 |
| Dec 29, 2025 | 193.53 | 195.84 | 193.15 | 195.11 | 195.11 | 0.82% | 1,120,103 |
| Dec 26, 2025 | 193.97 | 194.67 | 192.75 | 193.53 | 193.53 | -0.10% | 673,273 |
| Dec 24, 2025 | 196.44 | 196.75 | 193.26 | 193.73 | 193.73 | -1.05% | 818,031 |
| Dec 23, 2025 | 195.84 | 196.99 | 194.21 | 195.78 | 195.78 | -0.03% | 1,034,936 |
| Dec 22, 2025 | 197.89 | 197.89 | 193.10 | 195.84 | 195.84 | 0.97% | 3,107,485 |
| Dec 19, 2025 | 194.60 | 194.64 | 190.51 | 193.96 | 193.96 | -1.06% | 2,365,510 |
| Dec 18, 2025 | 192.00 | 198.45 | 190.49 | 196.03 | 196.03 | 1.71% | 7,610,717 |
| Dec 17, 2025 | 188.90 | 196.90 | 186.58 | 192.74 | 192.74 | 5.08% | 36,312,280 |
| Dec 16, 2025 | 185.48 | 185.48 | 183.01 | 183.42 | 183.42 | -1.12% | 1,099,726 |
| Dec 15, 2025 | 186.07 | 187.70 | 184.28 | 185.49 | 185.49 | -0.65% | 719,592 |
| Dec 12, 2025 | 184.60 | 187.06 | 184.60 | 186.71 | 186.71 | 1.37% | 718,465 |
| Dec 11, 2025 | 185.00 | 185.65 | 183.01 | 184.18 | 184.18 | -0.31% | 773,600 |
| Dec 10, 2025 | 184.00 | 189.79 | 184.00 | 184.75 | 184.75 | 0.60% | 1,125,335 |
| Dec 9, 2025 | 184.49 | 186.80 | 183.01 | 183.64 | 183.64 | -0.75% | 983,993 |
| Dec 8, 2025 | 191.44 | 192.34 | 184.46 | 185.02 | 185.02 | -3.53% | 1,337,591 |
| Dec 5, 2025 | 193.02 | 194.70 | 191.15 | 191.80 | 191.80 | -0.99% | 965,306 |
| Dec 4, 2025 | 192.50 | 195.45 | 192.00 | 193.71 | 193.71 | 0.53% | 1,114,938 |
| Dec 3, 2025 | 198.43 | 198.64 | 191.00 | 192.68 | 192.68 | -2.90% | 2,058,068 |
| Dec 2, 2025 | 198.81 | 200.23 | 197.55 | 198.43 | 198.43 | -0.25% | 987,140 |
| Dec 1, 2025 | 199.00 | 200.99 | 197.50 | 198.92 | 198.92 | -0.23% | 1,114,113 |
| Nov 28, 2025 | 198.11 | 205.49 | 198.11 | 199.38 | 199.38 | 0.84% | 7,128,715 |
| Nov 27, 2025 | 199.98 | 201.40 | 196.55 | 197.72 | 197.72 | -0.76% | 981,537 |
| Nov 26, 2025 | 196.40 | 199.48 | 195.90 | 199.23 | 199.23 | 2.25% | 1,416,640 |
| Nov 25, 2025 | 198.00 | 199.90 | 194.00 | 194.85 | 194.85 | -2.08% | 6,929,093 |
| Nov 24, 2025 | 201.20 | 206.95 | 195.50 | 198.99 | 198.99 | -1.20% | 5,148,072 |
| Nov 21, 2025 | 204.00 | 204.55 | 200.40 | 201.40 | 201.40 | -1.30% | 1,919,966 |
| Nov 20, 2025 | 206.21 | 206.71 | 203.50 | 204.06 | 204.06 | -1.21% | 2,738,618 |
| Nov 19, 2025 | 208.80 | 209.45 | 205.00 | 206.56 | 206.56 | -0.97% | 2,381,009 |
| Nov 18, 2025 | 213.00 | 213.00 | 208.27 | 208.58 | 208.58 | -1.36% | 2,116,427 |
| Nov 17, 2025 | 214.00 | 216.50 | 210.00 | 211.46 | 211.46 | -0.56% | 2,567,513 |
| Nov 14, 2025 | 213.50 | 216.84 | 211.87 | 212.66 | 212.66 | -1.10% | 4,135,977 |
| Nov 13, 2025 | 208.00 | 216.65 | 205.10 | 215.02 | 215.02 | 2.28% | 7,541,221 |