Indraprastha Gas Limited (NSE:IGL)
India · Delayed Price · Currency is INR 148.77
-1.26 (-0.84%)
Sep 16, 2026, 3:30 PM IST
Indraprastha Gas Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 150.00 | 150.39 | 147.27 | 148.76 | - | -0.85% | 1,025,501 |
| Sep 15, 2026 | 151.98 | 152.42 | 149.00 | 150.03 | 150.03 | -1.28% | 1,069,089 |
| Sep 11, 2026 | 152.23 | 152.50 | 151.02 | 151.98 | 151.98 | -0.96% | 766,290 |
| Sep 10, 2026 | 152.35 | 154.45 | 152.00 | 153.46 | 153.46 | 0.35% | 622,240 |
| Sep 9, 2026 | 154.00 | 155.15 | 151.95 | 152.92 | 152.92 | -0.71% | 978,960 |
| Sep 8, 2026 | 153.25 | 154.49 | 152.70 | 154.02 | 154.02 | -0.50% | 834,619 |
| Sep 7, 2026 | 157.00 | 157.00 | 154.50 | 154.80 | 154.80 | -2.05% | 1,105,359 |
| Sep 4, 2026 | 150.50 | 159.50 | 150.50 | 158.04 | 158.04 | 5.77% | 8,174,532 |
| Sep 3, 2026 | 148.15 | 150.06 | 148.15 | 149.42 | 149.42 | 1.00% | 680,077 |
| Sep 2, 2026 | 149.51 | 149.76 | 147.45 | 147.94 | 147.94 | -1.27% | 1,206,517 |
| Sep 1, 2026 | 150.99 | 150.99 | 148.74 | 149.85 | 149.85 | -0.43% | 803,681 |
| Aug 31, 2026 | 149.99 | 152.39 | 149.24 | 150.49 | 150.49 | 1.95% | 5,205,064 |
| Aug 28, 2026 | 147.45 | 148.66 | 147.21 | 147.61 | 147.61 | 0.30% | 2,537,531 |
| Aug 27, 2026 | 148.72 | 149.34 | 146.22 | 147.17 | 147.17 | -1.04% | 1,043,160 |
| Aug 26, 2026 | 148.99 | 149.50 | 148.32 | 148.72 | 148.72 | 0.03% | 683,725 |
| Aug 25, 2026 | 147.74 | 149.30 | 147.11 | 148.68 | 148.68 | 0.65% | 918,317 |
| Aug 24, 2026 | 149.00 | 149.50 | 147.25 | 147.72 | 147.72 | -0.10% | 3,531,071 |
| Aug 21, 2026 | 150.55 | 151.31 | 147.66 | 147.87 | 147.87 | -1.78% | 2,842,551 |
| Aug 20, 2026 | 153.69 | 153.69 | 150.20 | 150.55 | 150.55 | -1.37% | 1,967,131 |
| Aug 19, 2026 | 153.35 | 157.68 | 150.10 | 152.64 | 152.64 | 2.18% | 13,762,283 |
| Aug 18, 2026 | 151.00 | 151.58 | 149.10 | 149.39 | 149.39 | -1.07% | 755,290 |
| Aug 17, 2026 | 149.00 | 153.00 | 147.65 | 151.00 | 151.00 | -0.46% | 1,601,877 |
| Aug 14, 2026 | 151.60 | 153.24 | 150.82 | 151.70 | 151.70 | -0.05% | 880,808 |
| Aug 13, 2026 | 154.54 | 155.50 | 149.01 | 151.77 | 151.77 | -1.79% | 3,542,672 |
| Aug 12, 2026 | 154.00 | 155.00 | 152.53 | 154.54 | 154.54 | 0.96% | 989,560 |
| Aug 11, 2026 | 152.30 | 154.20 | 151.71 | 153.07 | 153.07 | 0.60% | 608,706 |
| Aug 10, 2026 | 152.00 | 153.40 | 151.21 | 152.15 | 152.15 | 0.14% | 1,022,955 |
| Aug 7, 2026 | 155.00 | 155.50 | 151.80 | 151.94 | 151.94 | -1.55% | 758,514 |
| Aug 6, 2026 | 155.00 | 155.31 | 153.72 | 154.33 | 154.33 | 0.16% | 788,950 |
| Aug 5, 2026 | 155.98 | 155.98 | 153.60 | 154.08 | 154.08 | 0.10% | 630,464 |
| Aug 4, 2026 | 156.10 | 156.73 | 153.60 | 153.93 | 153.93 | -1.43% | 881,087 |
| Aug 3, 2026 | 152.05 | 156.52 | 152.05 | 156.17 | 156.17 | 2.76% | 1,720,749 |
| Jul 31, 2026 | 152.00 | 152.69 | 151.06 | 151.98 | 151.98 | 0.16% | 661,065 |
| Jul 30, 2026 | 152.00 | 153.40 | 151.51 | 151.74 | 151.74 | -0.77% | 806,801 |
| Jul 29, 2026 | 150.01 | 153.39 | 150.01 | 152.91 | 152.91 | 1.47% | 898,213 |
| Jul 28, 2026 | 150.15 | 152.48 | 150.05 | 150.70 | 150.70 | 0.29% | 1,107,118 |
| Jul 27, 2026 | 150.29 | 152.30 | 149.70 | 150.27 | 150.27 | 0.63% | 1,779,530 |
| Jul 24, 2026 | 148.20 | 149.95 | 147.20 | 149.33 | 149.33 | -0.38% | 1,256,239 |
| Jul 23, 2026 | 151.20 | 151.50 | 149.01 | 149.90 | 149.90 | -0.98% | 1,658,723 |
| Jul 22, 2026 | 153.31 | 153.50 | 151.20 | 151.38 | 151.38 | -1.49% | 1,084,851 |
| Jul 21, 2026 | 154.43 | 156.90 | 153.00 | 153.67 | 153.67 | -0.64% | 3,678,497 |
| Jul 20, 2026 | 152.95 | 155.00 | 151.70 | 154.66 | 154.66 | 1.01% | 836,529 |
| Jul 17, 2026 | 155.00 | 155.00 | 152.61 | 153.11 | 153.11 | -0.58% | 950,677 |
| Jul 16, 2026 | 151.50 | 158.70 | 151.50 | 154.00 | 154.00 | 1.61% | 6,324,943 |
| Jul 15, 2026 | 152.00 | 152.35 | 151.40 | 151.56 | 151.56 | -0.15% | 672,868 |
| Jul 14, 2026 | 152.20 | 153.25 | 151.54 | 151.79 | 151.79 | -0.84% | 912,225 |
| Jul 13, 2026 | 153.00 | 154.50 | 152.60 | 153.07 | 153.07 | -0.64% | 1,425,411 |
| Jul 10, 2026 | 152.05 | 154.70 | 151.40 | 154.06 | 154.06 | 1.51% | 2,102,544 |
| Jul 9, 2026 | 150.12 | 152.15 | 149.23 | 151.77 | 151.77 | 1.10% | 1,321,339 |
| Jul 8, 2026 | 151.70 | 154.62 | 149.11 | 150.12 | 150.12 | -1.42% | 4,111,919 |