Indraprastha Gas Limited (NSE:IGL)
India · Delayed Price · Currency is INR 211.16
-3.60 (-1.68%)
Oct 24, 2025, 3:30 PM IST
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 207.91 | 216.59 | 207.27 | 214.76 | 214.76 | 3.54% | 3,802,014 |
| Oct 21, 2025 | 208.50 | 208.50 | 207.00 | 207.42 | 207.42 | 0.11% | 162,695 |
| Oct 20, 2025 | 208.23 | 208.90 | 206.31 | 207.19 | 207.19 | -0.50% | 1,196,299 |
| Oct 17, 2025 | 213.67 | 216.38 | 207.59 | 208.23 | 208.23 | -2.55% | 2,292,635 |
| Oct 16, 2025 | 213.84 | 214.50 | 211.18 | 213.67 | 213.67 | 0.82% | 2,079,938 |
| Oct 15, 2025 | 211.85 | 213.20 | 209.81 | 211.94 | 211.94 | 0.11% | 2,230,929 |
| Oct 14, 2025 | 217.99 | 218.92 | 210.30 | 211.70 | 211.70 | -2.14% | 1,175,277 |
| Oct 13, 2025 | 215.00 | 217.45 | 213.14 | 216.32 | 216.32 | 0.06% | 1,221,001 |
| Oct 10, 2025 | 218.35 | 218.58 | 215.21 | 216.18 | 216.18 | -1.07% | 1,204,131 |
| Oct 9, 2025 | 218.70 | 220.89 | 217.35 | 218.52 | 218.52 | 0.55% | 2,695,300 |
| Oct 8, 2025 | 222.00 | 223.50 | 215.31 | 217.33 | 217.33 | -1.27% | 6,925,864 |
| Oct 7, 2025 | 208.09 | 222.20 | 208.09 | 220.12 | 220.12 | 5.80% | 24,751,654 |
| Oct 6, 2025 | 209.70 | 210.61 | 206.50 | 208.06 | 208.06 | -0.46% | 1,565,150 |
| Oct 3, 2025 | 208.00 | 209.87 | 205.00 | 209.03 | 209.03 | - | 2,318,106 |
| Oct 2, 2025 | 209.02 | 209.02 | 209.02 | 209.02 | 209.02 | - | - |
| Oct 1, 2025 | 208.00 | 211.67 | 207.43 | 209.02 | 209.02 | 0.23% | 1,830,451 |
| Sep 30, 2025 | 206.73 | 210.00 | 205.10 | 208.54 | 208.54 | 0.88% | 2,248,009 |
| Sep 29, 2025 | 203.00 | 208.39 | 202.55 | 206.73 | 206.73 | 2.21% | 1,537,132 |
| Sep 26, 2025 | 205.00 | 205.10 | 200.80 | 202.26 | 202.26 | -1.31% | 1,938,840 |
| Sep 25, 2025 | 207.57 | 208.49 | 204.39 | 204.95 | 204.95 | -1.26% | 1,025,400 |
| Sep 24, 2025 | 208.13 | 209.18 | 206.14 | 207.57 | 207.57 | -0.54% | 1,520,999 |
| Sep 23, 2025 | 211.50 | 212.85 | 208.13 | 208.69 | 208.69 | -1.36% | 799,958 |
| Sep 22, 2025 | 215.13 | 216.00 | 210.60 | 211.56 | 211.56 | -1.66% | 1,027,715 |
| Sep 19, 2025 | 215.50 | 216.70 | 214.43 | 215.13 | 215.13 | -0.21% | 3,985,981 |
| Sep 18, 2025 | 216.50 | 217.00 | 214.25 | 215.58 | 215.58 | 0.24% | 598,345 |
| Sep 17, 2025 | 216.50 | 217.40 | 214.04 | 215.06 | 215.06 | -0.30% | 1,119,586 |
| Sep 16, 2025 | 215.00 | 216.99 | 214.76 | 215.71 | 215.71 | 0.42% | 854,409 |
| Sep 15, 2025 | 214.50 | 215.40 | 212.91 | 214.81 | 214.81 | 0.01% | 1,112,122 |
| Sep 12, 2025 | 216.00 | 217.48 | 213.97 | 214.79 | 213.29 | 0.18% | 2,150,030 |
| Sep 11, 2025 | 211.54 | 216.37 | 211.54 | 214.41 | 212.91 | 1.46% | 4,294,558 |
| Sep 10, 2025 | 210.00 | 212.00 | 209.40 | 211.33 | 209.85 | 0.98% | 1,380,686 |
| Sep 9, 2025 | 213.33 | 213.91 | 208.76 | 209.28 | 207.82 | -1.90% | 1,643,656 |
| Sep 8, 2025 | 213.59 | 215.70 | 211.84 | 213.33 | 211.84 | 0.14% | 1,317,565 |
| Sep 5, 2025 | 218.99 | 218.99 | 211.38 | 213.03 | 211.54 | -1.92% | 1,470,158 |
| Sep 4, 2025 | 219.12 | 222.00 | 216.43 | 217.20 | 215.68 | -0.88% | 1,067,212 |
| Sep 3, 2025 | 216.87 | 220.27 | 216.80 | 219.12 | 217.59 | 1.04% | 1,760,111 |
| Sep 2, 2025 | 213.25 | 218.25 | 211.91 | 216.87 | 215.36 | 2.82% | 4,119,853 |
| Sep 1, 2025 | 207.50 | 211.21 | 206.07 | 210.93 | 209.46 | 2.03% | 1,127,626 |
| Aug 29, 2025 | 206.60 | 208.40 | 204.65 | 206.74 | 205.30 | 0.03% | 2,478,859 |
| Aug 28, 2025 | 207.00 | 208.46 | 205.84 | 206.68 | 205.24 | -0.43% | 2,210,268 |
| Aug 26, 2025 | 211.00 | 211.95 | 207.00 | 207.58 | 206.13 | -1.56% | 1,623,306 |
| Aug 25, 2025 | 207.00 | 212.82 | 206.64 | 210.86 | 209.39 | 1.76% | 3,712,727 |
| Aug 22, 2025 | 206.09 | 208.60 | 205.30 | 207.21 | 205.76 | 0.24% | 1,464,162 |
| Aug 21, 2025 | 205.20 | 208.10 | 205.00 | 206.72 | 205.28 | 0.73% | 2,432,531 |
| Aug 20, 2025 | 204.55 | 206.56 | 203.40 | 205.23 | 203.80 | 0.34% | 3,471,005 |
| Aug 19, 2025 | 205.00 | 205.70 | 203.10 | 204.54 | 203.11 | -0.22% | 882,419 |
| Aug 18, 2025 | 205.14 | 206.50 | 202.40 | 205.00 | 203.57 | 0.45% | 1,772,831 |
| Aug 14, 2025 | 206.31 | 207.33 | 203.35 | 204.09 | 202.67 | -1.08% | 858,541 |
| Aug 13, 2025 | 206.00 | 209.20 | 204.60 | 206.31 | 204.87 | 0.14% | 1,747,587 |
| Aug 12, 2025 | 203.70 | 208.83 | 202.63 | 206.03 | 204.59 | 1.68% | 2,808,234 |