Indraprastha Gas Limited (NSE:IGL)
India · Delayed Price · Currency is INR 191.80
-1.91 (-0.99%)
At close: Dec 5, 2025
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 209.32 | 212.19 | 207.00 | 210.23 | 210.23 | 0.93% | 3,150,966 |
| Nov 11, 2025 | 209.00 | 218.38 | 207.58 | 208.29 | 208.29 | -0.33% | 5,913,745 |
| Nov 10, 2025 | 212.48 | 213.20 | 208.20 | 208.99 | 208.99 | -1.42% | 1,562,680 |
| Nov 7, 2025 | 211.80 | 213.28 | 209.02 | 212.00 | 212.00 | 0.45% | 843,889 |
| Nov 6, 2025 | 214.00 | 214.83 | 209.87 | 211.06 | 211.06 | -1.76% | 1,094,359 |
| Nov 4, 2025 | 215.99 | 219.10 | 213.55 | 214.85 | 214.85 | -0.14% | 3,323,338 |
| Nov 3, 2025 | 209.50 | 215.80 | 209.00 | 215.15 | 215.15 | 1.51% | 2,322,896 |
| Oct 31, 2025 | 212.00 | 213.33 | 211.02 | 211.94 | 211.94 | - | 931,994 |
| Oct 30, 2025 | 212.27 | 212.50 | 209.00 | 211.93 | 211.93 | -0.18% | 1,036,737 |
| Oct 29, 2025 | 210.35 | 215.39 | 209.09 | 212.31 | 212.31 | 0.93% | 1,626,179 |
| Oct 28, 2025 | 213.47 | 213.89 | 208.89 | 210.35 | 210.35 | -1.46% | 2,413,492 |
| Oct 27, 2025 | 211.16 | 214.75 | 210.31 | 213.47 | 213.47 | 1.09% | 1,557,159 |
| Oct 24, 2025 | 214.76 | 215.72 | 210.00 | 211.16 | 211.16 | -1.68% | 2,053,667 |
| Oct 23, 2025 | 207.91 | 216.59 | 207.27 | 214.76 | 214.76 | 3.54% | 3,801,767 |
| 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% | 2,079,906 |
| 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% | 1,220,571 |
| 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% | 24,751,650 |
| Oct 6, 2025 | 209.70 | 210.61 | 206.50 | 208.06 | 208.06 | -0.46% | 1,564,755 |
| Oct 3, 2025 | 208.00 | 209.87 | 205.00 | 209.03 | 209.03 | - | 2,317,920 |
| 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 |