Indraprastha Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	160.00	161.09	156.41	156.81	156.81	-2.41%	1,033,120
May 11, 2026	164.50	164.50	160.19	160.69	160.69	-3.19%	1,700,324
May 8, 2026	168.95	168.95	165.08	165.99	165.99	-2.27%	3,164,858
May 7, 2026	170.80	171.84	168.95	169.84	169.84	0.22%	3,341,947
May 6, 2026	168.00	170.19	166.20	169.46	169.46	1.94%	6,848,692
May 5, 2026	166.80	168.33	165.53	166.24	166.24	-0.40%	1,174,631
May 4, 2026	168.02	168.76	166.01	166.91	166.91	0.54%	1,019,008
Apr 30, 2026	167.90	167.90	165.10	166.02	166.02	-0.91%	958,215
Apr 29, 2026	167.50	169.20	165.94	167.55	167.55	0.66%	7,324,563
Apr 28, 2026	164.80	168.10	163.90	166.45	166.45	0.95%	5,859,740
Apr 27, 2026	165.43	166.12	163.60	164.88	164.88	0.16%	1,175,492
Apr 24, 2026	165.55	167.05	162.60	164.61	164.61	-0.57%	1,608,269
Apr 23, 2026	172.00	173.29	165.00	165.55	165.55	-2.09%	8,511,897
Apr 22, 2026	167.20	169.45	166.25	169.08	169.08	1.12%	2,701,299
Apr 21, 2026	167.00	169.77	166.37	167.20	167.20	0.49%	12,202,150
Apr 20, 2026	169.90	170.06	161.30	166.39	166.39	-1.70%	3,670,818
Apr 17, 2026	167.80	171.25	166.88	169.27	169.27	1.94%	8,478,431
Apr 16, 2026	168.70	168.70	164.33	166.05	166.05	0.03%	3,214,743
Apr 15, 2026	165.00	166.38	162.11	166.00	166.00	2.31%	4,398,832
Apr 13, 2026	159.70	163.49	157.59	162.25	162.25	0.57%	5,520,594
Apr 10, 2026	156.00	162.50	155.60	161.33	161.33	4.02%	8,990,056
Apr 9, 2026	155.24	156.89	151.71	155.10	155.10	0.40%	5,994,358
Apr 8, 2026	154.15	155.00	152.21	154.48	154.48	4.24%	3,089,078
Apr 7, 2026	148.21	149.50	146.84	148.19	148.19	-0.42%	1,171,178
Apr 6, 2026	146.00	149.85	143.78	148.81	148.81	1.71%	2,226,131
Apr 2, 2026	147.00	147.00	141.74	146.31	146.31	-1.26%	2,510,216
Apr 1, 2026	148.00	150.34	147.00	148.17	148.17	1.75%	2,871,715
Mar 30, 2026	146.80	148.11	143.26	145.62	145.62	-1.83%	4,511,356
Mar 27, 2026	149.32	150.30	146.60	148.33	148.33	-0.45%	12,266,020
Mar 25, 2026	152.00	153.79	148.35	149.00	149.00	-0.59%	4,441,902
Mar 24, 2026	152.53	152.58	147.56	149.89	149.89	1.29%	4,833,193
Mar 23, 2026	156.00	156.00	147.40	147.98	147.98	-5.52%	1,791,088
Mar 20, 2026	155.00	158.46	154.65	156.63	156.63	1.91%	2,525,650
Mar 19, 2026	155.99	158.41	153.00	153.69	153.69	-2.31%	2,085,896
Mar 18, 2026	157.00	159.50	156.82	157.33	157.33	0.33%	1,687,844
Mar 17, 2026	156.00	157.36	155.01	156.82	156.82	0.86%	1,226,756
Mar 16, 2026	156.90	157.72	152.20	155.49	155.49	-0.65%	1,976,280
Mar 13, 2026	161.90	165.29	156.05	156.51	156.51	-3.34%	3,077,409
Mar 12, 2026	164.40	164.85	157.82	161.91	161.91	-0.47%	6,354,075
Mar 11, 2026	158.66	166.40	157.82	162.67	162.67	3.18%	10,612,990
Mar 10, 2026	156.04	163.74	156.02	157.66	157.66	1.87%	3,391,447
Mar 9, 2026	154.05	155.40	152.24	154.76	154.76	-1.60%	1,738,155
Mar 6, 2026	159.00	159.20	156.08	157.27	157.27	-1.79%	2,074,749
Mar 5, 2026	157.99	163.50	157.88	160.13	160.13	1.73%	4,311,565
Mar 4, 2026	165.00	165.26	156.80	157.41	157.41	-5.62%	4,444,132
Mar 2, 2026	164.20	168.49	164.20	166.79	166.79	-2.38%	1,605,081
Feb 27, 2026	172.04	172.20	170.05	170.86	170.86	-0.85%	1,149,810
Feb 26, 2026	168.90	172.68	168.42	172.33	172.33	2.04%	2,845,471
Feb 25, 2026	170.51	171.52	168.41	168.89	168.89	-0.75%	1,913,191
Feb 24, 2026	170.00	171.45	168.22	170.16	170.16	0.15%	2,178,514