Indraprastha Gas Limited (NSE:IGL)
India · Delayed Price · Currency is INR 206.51
-0.17 (-0.08%)
Aug 29, 2025, 3:29 PM IST
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 206.60 | 208.40 | 204.65 | 206.83 | 206.83 | 0.07% | 1,124,396 |
| Aug 28, 2025 | 207.00 | 208.46 | 205.84 | 206.68 | 206.68 | -0.43% | 2,210,614 |
| Aug 26, 2025 | 211.00 | 211.95 | 207.00 | 207.58 | 207.58 | -1.56% | 1,623,306 |
| Aug 25, 2025 | 207.00 | 212.82 | 206.64 | 210.86 | 210.86 | 1.76% | 3,712,727 |
| Aug 22, 2025 | 206.09 | 208.60 | 205.30 | 207.21 | 207.21 | 0.24% | 1,464,162 |
| Aug 21, 2025 | 205.20 | 208.10 | 205.00 | 206.72 | 206.72 | 0.73% | 2,432,531 |
| Aug 20, 2025 | 204.55 | 206.56 | 203.40 | 205.23 | 205.23 | 0.34% | 3,471,005 |
| Aug 19, 2025 | 205.00 | 205.70 | 203.10 | 204.54 | 204.54 | -0.22% | 882,919 |
| Aug 18, 2025 | 205.14 | 206.50 | 202.40 | 205.00 | 205.00 | 0.45% | 1,772,831 |
| Aug 14, 2025 | 206.31 | 207.33 | 203.35 | 204.09 | 204.09 | -1.08% | 858,756 |
| Aug 13, 2025 | 206.00 | 209.20 | 204.60 | 206.31 | 206.31 | 0.14% | 1,747,587 |
| Aug 12, 2025 | 203.70 | 208.83 | 202.63 | 206.03 | 206.03 | 1.68% | 2,808,234 |
| Aug 11, 2025 | 202.17 | 203.59 | 200.28 | 202.63 | 202.63 | 0.23% | 1,405,266 |
| Aug 8, 2025 | 204.90 | 206.26 | 201.80 | 202.17 | 202.17 | -1.60% | 995,233 |
| Aug 7, 2025 | 202.50 | 206.24 | 200.73 | 205.46 | 205.46 | 0.68% | 2,428,635 |
| Aug 6, 2025 | 206.00 | 207.10 | 203.23 | 204.07 | 204.07 | -1.35% | 1,322,613 |
| Aug 5, 2025 | 207.00 | 207.60 | 204.13 | 206.87 | 206.87 | 0.33% | 1,789,793 |
| Aug 4, 2025 | 202.11 | 207.00 | 200.69 | 206.19 | 206.19 | 2.31% | 2,812,084 |
| Aug 1, 2025 | 205.04 | 211.41 | 200.75 | 201.54 | 201.54 | -1.71% | 2,962,044 |
| Jul 31, 2025 | 199.98 | 208.79 | 199.20 | 205.05 | 205.05 | 0.93% | 7,964,273 |
| Jul 30, 2025 | 205.99 | 206.55 | 202.01 | 203.17 | 203.17 | -1.35% | 2,653,338 |
| Jul 29, 2025 | 204.92 | 208.26 | 202.70 | 205.95 | 205.95 | 0.96% | 4,155,694 |
| Jul 28, 2025 | 201.03 | 206.47 | 201.03 | 204.00 | 204.00 | 1.48% | 4,672,067 |
| Jul 25, 2025 | 207.23 | 208.94 | 200.05 | 201.02 | 201.02 | -3.00% | 2,973,899 |
| Jul 24, 2025 | 210.85 | 211.45 | 205.01 | 207.23 | 207.23 | -1.50% | 5,788,136 |
| Jul 23, 2025 | 214.07 | 215.49 | 209.36 | 210.39 | 210.39 | -1.17% | 4,676,390 |
| Jul 22, 2025 | 214.50 | 217.43 | 211.83 | 212.88 | 212.88 | -0.08% | 4,030,269 |
| Jul 21, 2025 | 215.00 | 215.42 | 211.39 | 213.06 | 213.06 | -0.93% | 1,628,405 |
| Jul 18, 2025 | 218.96 | 220.14 | 213.83 | 215.07 | 215.07 | -1.82% | 2,362,228 |
| Jul 17, 2025 | 220.00 | 221.15 | 218.50 | 219.06 | 219.06 | -0.32% | 3,070,007 |
| Jul 16, 2025 | 220.80 | 222.21 | 218.95 | 219.76 | 219.76 | -0.23% | 2,575,239 |
| Jul 15, 2025 | 216.99 | 220.89 | 215.60 | 220.27 | 220.27 | 1.38% | 1,975,256 |
| Jul 14, 2025 | 219.00 | 219.99 | 216.10 | 217.27 | 217.27 | -0.51% | 1,743,595 |
| Jul 11, 2025 | 220.00 | 222.15 | 217.15 | 218.38 | 218.38 | -1.02% | 1,864,121 |
| Jul 10, 2025 | 223.34 | 224.00 | 219.22 | 220.62 | 220.62 | -0.72% | 1,705,810 |
| Jul 9, 2025 | 228.45 | 228.55 | 221.67 | 222.23 | 222.23 | -2.52% | 2,085,443 |
| Jul 8, 2025 | 226.84 | 229.00 | 224.65 | 227.98 | 227.98 | 0.50% | 3,039,260 |
| Jul 7, 2025 | 227.00 | 228.50 | 224.40 | 226.84 | 226.84 | 0.33% | 2,948,895 |
| Jul 4, 2025 | 217.11 | 229.00 | 217.11 | 226.10 | 226.10 | 3.02% | 12,834,315 |
| Jul 3, 2025 | 221.65 | 222.54 | 218.87 | 219.47 | 219.47 | -0.57% | 2,343,929 |
| Jul 2, 2025 | 216.70 | 221.84 | 215.71 | 220.72 | 220.72 | 2.14% | 6,291,092 |
| Jul 1, 2025 | 218.80 | 218.80 | 214.41 | 216.09 | 216.09 | -0.82% | 2,797,448 |
| Jun 30, 2025 | 218.00 | 219.42 | 213.50 | 217.87 | 217.87 | 1.75% | 6,555,935 |
| Jun 27, 2025 | 209.34 | 216.70 | 208.43 | 214.13 | 214.13 | 2.78% | 11,384,244 |
| Jun 26, 2025 | 209.20 | 210.12 | 206.63 | 208.33 | 208.33 | -0.39% | 1,765,142 |
| Jun 25, 2025 | 207.99 | 210.31 | 207.36 | 209.14 | 209.14 | 1.36% | 1,947,862 |
| Jun 24, 2025 | 210.00 | 211.91 | 206.01 | 206.33 | 206.33 | 0.16% | 3,123,577 |
| Jun 23, 2025 | 205.40 | 210.25 | 203.00 | 206.00 | 206.00 | 0.16% | 12,238,919 |
| Jun 20, 2025 | 202.00 | 207.05 | 201.90 | 205.67 | 205.67 | 1.69% | 4,198,077 |
| Jun 19, 2025 | 205.80 | 206.58 | 201.51 | 202.26 | 202.26 | -1.63% | 1,456,780 |