I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 370.90
-2.55 (-0.68%)
Jan 19, 2026, 12:05 PM IST
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 375.00 | 378.25 | 370.25 | 373.45 | 373.45 | -1.46% | 31,952 |
| Jan 14, 2026 | 368.60 | 387.80 | 367.50 | 379.00 | 379.00 | 2.96% | 25,770 |
| Jan 13, 2026 | 372.00 | 373.25 | 367.70 | 368.10 | 368.10 | -1.04% | 5,525 |
| Jan 12, 2026 | 378.95 | 378.95 | 366.00 | 371.95 | 371.95 | -1.85% | 14,880 |
| Jan 9, 2026 | 383.40 | 384.40 | 377.00 | 378.95 | 378.95 | -1.48% | 7,419 |
| Jan 8, 2026 | 383.00 | 385.65 | 378.10 | 384.65 | 384.65 | -0.14% | 14,037 |
| Jan 7, 2026 | 382.00 | 387.25 | 380.15 | 385.20 | 385.20 | 0.67% | 8,575 |
| Jan 6, 2026 | 394.95 | 395.00 | 377.00 | 382.65 | 382.65 | -2.82% | 24,239 |
| Jan 5, 2026 | 395.00 | 397.00 | 392.30 | 393.75 | 393.75 | -0.47% | 14,856 |
| Jan 2, 2026 | 394.45 | 396.00 | 393.15 | 395.60 | 395.60 | 0.15% | 7,874 |
| Jan 1, 2026 | 399.70 | 399.80 | 394.25 | 395.00 | 395.00 | -0.62% | 7,505 |
| Dec 31, 2025 | 390.30 | 399.00 | 390.00 | 397.45 | 397.45 | 1.94% | 9,076 |
| Dec 30, 2025 | 392.60 | 399.45 | 389.05 | 389.90 | 389.90 | -1.68% | 8,302 |
| Dec 29, 2025 | 395.80 | 399.00 | 388.00 | 396.55 | 396.55 | 0.99% | 8,308 |
| Dec 26, 2025 | 396.95 | 397.50 | 388.00 | 392.65 | 392.65 | -1.08% | 12,145 |
| Dec 24, 2025 | 387.65 | 400.85 | 387.65 | 396.95 | 396.95 | 2.40% | 90,972 |
| Dec 23, 2025 | 391.70 | 393.85 | 386.40 | 387.65 | 387.65 | -1.03% | 11,451 |
| Dec 22, 2025 | 400.00 | 400.60 | 390.00 | 391.70 | 391.70 | -1.63% | 11,109 |
| Dec 19, 2025 | 386.40 | 400.00 | 386.40 | 398.20 | 398.20 | 0.85% | 16,082 |
| Dec 18, 2025 | 388.00 | 397.35 | 386.50 | 394.85 | 394.85 | 1.30% | 8,284 |
| Dec 17, 2025 | 395.40 | 403.40 | 386.40 | 389.80 | 389.80 | -2.77% | 9,803 |
| Dec 16, 2025 | 399.00 | 405.00 | 395.05 | 400.90 | 400.90 | 1.08% | 14,244 |
| Dec 15, 2025 | 408.20 | 408.20 | 393.35 | 396.60 | 396.60 | -2.35% | 18,461 |
| Dec 12, 2025 | 398.95 | 408.20 | 397.60 | 406.15 | 406.15 | 2.01% | 10,014 |
| Dec 11, 2025 | 392.50 | 399.90 | 386.40 | 398.15 | 398.15 | 2.05% | 13,515 |
| Dec 10, 2025 | 391.80 | 391.80 | 384.05 | 390.15 | 390.15 | 0.19% | 22,477 |
| Dec 9, 2025 | 383.50 | 391.95 | 375.90 | 389.40 | 389.40 | 0.61% | 17,999 |
| Dec 8, 2025 | 395.90 | 395.90 | 383.00 | 387.05 | 387.05 | -2.24% | 23,360 |
| Dec 5, 2025 | 396.00 | 402.60 | 389.00 | 395.90 | 395.90 | -1.05% | 14,446 |
| Dec 4, 2025 | 386.15 | 400.50 | 385.00 | 400.10 | 400.10 | 2.03% | 21,832 |
| Dec 3, 2025 | 396.70 | 399.95 | 386.00 | 392.15 | 392.15 | -1.15% | 13,842 |
| Dec 2, 2025 | 389.90 | 400.15 | 384.50 | 396.70 | 396.70 | 1.74% | 26,834 |
| Dec 1, 2025 | 388.65 | 395.10 | 381.20 | 389.90 | 389.90 | 0.32% | 22,285 |
| Nov 28, 2025 | 380.80 | 390.00 | 376.95 | 388.65 | 388.65 | 2.06% | 22,037 |
| Nov 27, 2025 | 379.90 | 383.00 | 374.75 | 380.80 | 380.80 | 0.82% | 11,439 |
| Nov 26, 2025 | 379.90 | 382.00 | 373.95 | 377.70 | 377.70 | 0.27% | 16,631 |
| Nov 25, 2025 | 380.30 | 380.30 | 373.00 | 376.70 | 376.70 | -0.16% | 6,096 |
| Nov 24, 2025 | 377.70 | 382.00 | 375.75 | 377.30 | 377.30 | 0.48% | 19,023 |
| Nov 21, 2025 | 382.00 | 382.40 | 374.15 | 375.50 | 375.50 | -1.75% | 15,317 |
| Nov 20, 2025 | 382.00 | 385.45 | 381.00 | 382.20 | 382.20 | -0.59% | 7,468 |
| Nov 19, 2025 | 384.15 | 388.05 | 381.75 | 384.45 | 384.45 | -0.38% | 6,292 |
| Nov 18, 2025 | 393.50 | 393.50 | 381.50 | 385.90 | 385.90 | -1.11% | 13,447 |
| Nov 17, 2025 | 383.40 | 392.40 | 383.35 | 390.25 | 390.25 | 1.80% | 30,322 |
| Nov 14, 2025 | 387.20 | 390.00 | 379.05 | 383.35 | 383.35 | -0.99% | 36,923 |
| Nov 13, 2025 | 394.00 | 394.80 | 385.80 | 387.20 | 387.20 | -1.15% | 21,286 |
| Nov 12, 2025 | 388.50 | 394.50 | 388.50 | 391.70 | 391.70 | 0.82% | 17,387 |
| Nov 11, 2025 | 397.55 | 397.65 | 386.10 | 388.50 | 388.50 | -2.20% | 28,026 |
| Nov 10, 2025 | 400.00 | 402.70 | 392.30 | 397.25 | 397.25 | -0.58% | 16,384 |
| Nov 7, 2025 | 405.00 | 405.60 | 389.95 | 399.55 | 399.55 | -0.91% | 28,695 |
| Nov 6, 2025 | 414.00 | 414.00 | 400.60 | 403.20 | 403.20 | -1.85% | 23,263 |