Indraprastha Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	139.52	142.43	139.20	140.75	140.75	0.88%	707,121
Oct 27, 2026	140.70	143.59	138.91	139.52	139.52	-1.45%	1,733,358
Oct 26, 2026	140.80	142.89	138.23	141.57	141.57	-0.10%	1,050,749
Oct 23, 2026	140.10	142.74	137.32	141.71	141.71	1.21%	3,338,657
Oct 22, 2026	141.90	142.19	139.24	140.01	140.01	-1.62%	1,192,331
Oct 21, 2026	142.54	143.55	141.00	142.31	142.31	-0.16%	1,068,375
Oct 19, 2026	143.15	144.33	142.18	142.54	142.54	-0.36%	599,141
Oct 16, 2026	145.25	145.28	142.75	143.06	143.06	-1.43%	791,803
Oct 15, 2026	144.50	146.49	142.72	145.14	145.14	0.03%	1,453,087
Oct 14, 2026	143.00	145.80	142.35	145.09	145.09	1.57%	1,984,303
Oct 13, 2026	143.01	143.76	141.62	142.85	142.85	-0.57%	1,079,223
Oct 12, 2026	145.46	146.40	143.30	143.67	143.67	-1.70%	766,381
Oct 9, 2026	142.00	147.74	140.72	146.15	146.15	2.90%	2,395,557
Oct 8, 2026	145.00	146.69	140.10	142.03	142.03	-2.95%	1,860,599
Oct 7, 2026	141.00	147.90	140.21	146.35	146.35	3.52%	3,700,426
Oct 6, 2026	142.10	142.43	140.32	141.38	141.38	-0.51%	1,219,033
Oct 5, 2026	142.79	143.57	141.50	142.10	142.10	-0.48%	948,892
Oct 1, 2026	143.20	143.90	139.33	142.79	142.79	-0.92%	2,346,741
Sep 30, 2026	141.99	146.90	141.99	145.61	144.11	2.53%	3,093,267
Sep 29, 2026	143.50	144.79	139.20	142.02	140.56	-0.99%	3,801,920
Sep 28, 2026	144.98	145.10	143.00	143.44	141.96	-1.04%	1,200,707
Sep 25, 2026	146.00	146.48	144.22	144.95	143.46	-0.54%	975,286
Sep 24, 2026	146.50	146.62	145.10	145.74	144.24	-0.92%	1,180,776
Sep 23, 2026	147.41	148.65	146.23	147.09	145.57	0.28%	1,211,876
Sep 22, 2026	148.71	148.99	145.50	146.68	145.17	-1.46%	2,535,771
Sep 21, 2026	148.56	149.42	147.80	148.85	147.32	0.20%	740,058
Sep 18, 2026	148.50	151.79	148.10	148.56	147.03	-0.07%	4,539,547
Sep 17, 2026	148.66	149.67	147.90	148.67	147.14	-0.07%	876,042
Sep 16, 2026	150.00	150.39	147.27	148.77	147.24	-0.84%	1,025,294
Sep 15, 2026	151.98	152.42	149.00	150.03	148.48	-1.28%	1,069,089
Sep 11, 2026	152.23	152.50	151.02	151.98	150.41	-0.96%	766,290
Sep 10, 2026	152.35	154.45	152.00	153.46	151.88	0.35%	622,240
Sep 9, 2026	154.00	155.15	151.95	152.92	151.34	-0.71%	978,960
Sep 8, 2026	153.25	154.49	152.70	154.02	152.43	-0.50%	834,619
Sep 7, 2026	157.00	157.00	154.50	154.80	153.21	-2.05%	1,105,359
Sep 4, 2026	150.50	159.50	150.50	158.04	156.41	5.77%	8,174,532
Sep 3, 2026	148.15	150.06	148.15	149.42	147.88	1.00%	680,077
Sep 2, 2026	149.51	149.76	147.45	147.94	146.42	-1.27%	1,206,517
Sep 1, 2026	150.99	150.99	148.74	149.85	148.31	-0.43%	803,681
Aug 31, 2026	149.99	152.39	149.24	150.49	148.94	1.95%	5,205,064
Aug 28, 2026	147.45	148.66	147.21	147.61	146.09	0.30%	2,537,531
Aug 27, 2026	148.72	149.34	146.22	147.17	145.65	-1.04%	1,043,160
Aug 26, 2026	148.99	149.50	148.32	148.72	147.19	0.03%	683,725
Aug 25, 2026	147.74	149.30	147.11	148.68	147.15	0.65%	918,317
Aug 24, 2026	149.00	149.50	147.25	147.72	146.20	-0.10%	3,531,071
Aug 21, 2026	150.55	151.31	147.66	147.87	146.35	-1.78%	2,842,551
Aug 20, 2026	153.69	153.69	150.20	150.55	149.00	-1.37%	1,967,131
Aug 19, 2026	153.35	157.68	150.10	152.64	151.07	2.18%	13,762,283
Aug 18, 2026	151.00	151.58	149.10	149.39	147.85	-1.07%	755,290
Aug 17, 2026	149.00	153.00	147.65	151.00	149.44	-0.46%	1,601,877