Indraprastha Gas Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	148.72	149.34	148.14	149.05	-	0.22%	141,685
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
Jul 7, 2026	152.00	154.47	151.51	152.28	152.28	0.04%	2,403,435
Jul 6, 2026	153.99	154.40	151.81	152.22	152.22	-1.15%	1,805,810
Jul 3, 2026	156.09	156.89	153.50	153.99	153.99	-1.16%	2,141,769
Jul 2, 2026	156.85	158.80	155.30	155.80	155.80	-0.64%	3,055,839
Jul 1, 2026	164.78	166.41	156.40	156.81	156.81	-4.84%	3,992,417
Jun 30, 2026	165.00	168.90	164.15	164.78	164.78	-0.40%	2,150,332
Jun 29, 2026	170.38	171.00	164.71	165.45	165.45	-2.89%	6,001,025
Jun 25, 2026	169.70	171.73	168.30	170.38	170.38	1.45%	4,244,989
Jun 24, 2026	168.77	169.49	166.50	167.94	167.94	-0.82%	1,633,211
Jun 23, 2026	170.50	170.67	168.50	169.33	169.33	-0.24%	1,524,574
Jun 22, 2026	168.01	171.24	166.60	169.74	169.74	1.28%	2,406,468
Jun 19, 2026	169.99	170.33	166.55	167.60	167.60	-1.41%	2,528,508
Jun 18, 2026	170.78	171.78	169.34	169.99	169.99	-0.46%	1,252,253