Indraprastha Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	151.60	153.24	150.82	151.70	150.14	-0.05%	880,808
Aug 13, 2026	154.54	155.50	149.01	151.77	150.21	-1.79%	3,542,672
Aug 12, 2026	154.00	155.00	152.53	154.54	152.95	0.96%	989,560
Aug 11, 2026	152.30	154.20	151.71	153.07	151.49	0.60%	608,706
Aug 10, 2026	152.00	153.40	151.21	152.15	150.58	0.14%	1,022,955
Aug 7, 2026	155.00	155.50	151.80	151.94	150.37	-1.55%	758,514
Aug 6, 2026	155.00	155.31	153.72	154.33	152.74	0.16%	788,950
Aug 5, 2026	155.98	155.98	153.60	154.08	152.49	0.10%	630,464
Aug 4, 2026	156.10	156.73	153.60	153.93	152.34	-1.43%	881,087
Aug 3, 2026	152.05	156.52	152.05	156.17	154.56	2.76%	1,720,749
Jul 31, 2026	152.00	152.69	151.06	151.98	150.41	0.16%	661,065
Jul 30, 2026	152.00	153.40	151.51	151.74	150.18	-0.77%	806,801
Jul 29, 2026	150.01	153.39	150.01	152.91	151.33	1.47%	898,213
Jul 28, 2026	150.15	152.48	150.05	150.70	149.15	0.29%	1,107,118
Jul 27, 2026	150.29	152.30	149.70	150.27	148.72	0.63%	1,779,530