Indraprastha Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	160.47	165.36	159.50	164.53	164.53	2.53%	5,084,235
May 29, 2026	165.90	166.37	158.31	160.47	160.47	-2.52%	3,052,492
May 27, 2026	166.01	166.68	163.35	164.61	164.61	-0.84%	1,697,795
May 26, 2026	161.96	169.90	161.51	166.01	166.01	3.45%	10,602,040
May 25, 2026	157.80	162.30	157.11	160.48	160.48	3.20%	3,617,104
May 22, 2026	155.00	156.95	151.02	155.51	155.51	0.45%	11,485,490
May 21, 2026	155.00	156.61	153.72	154.81	154.81	0.01%	7,290,980
May 20, 2026	157.98	158.15	153.78	154.80	154.80	-1.62%	8,956,651
May 19, 2026	152.14	159.10	152.14	157.35	157.35	3.77%	13,581,580
May 18, 2026	151.95	152.40	149.61	151.64	151.64	-0.32%	2,125,723
May 15, 2026	157.00	157.69	150.06	152.12	152.12	-2.31%	5,194,963
May 14, 2026	159.50	161.29	154.98	155.71	155.71	-2.25%	3,163,363
May 13, 2026	156.21	160.10	154.74	159.30	159.30	1.59%	1,499,363
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