Indraprastha Gas Limited (NSE:IGL)
India · Delayed Price · Currency is INR 193.93
+1.97 (1.03%)
Jan 2, 2026, 2:40 PM IST
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 194.74 | 195.00 | 194.74 | 195.00 | - | 0.22% | 3,022 |
| 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 |
| 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 |