I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 398.20
+3.35 (0.85%)
At close: Dec 19, 2025
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 411.00 | 416.00 | 403.15 | 410.80 | 410.80 | -1.02% | 70,078 |
| Nov 3, 2025 | 417.00 | 422.95 | 414.00 | 415.05 | 415.05 | -0.35% | 41,808 |
| Oct 31, 2025 | 413.85 | 417.00 | 412.95 | 416.50 | 416.50 | 0.64% | 10,215 |
| Oct 30, 2025 | 417.00 | 419.40 | 412.00 | 413.85 | 413.85 | -0.74% | 8,518 |
| Oct 29, 2025 | 417.05 | 420.00 | 410.00 | 416.95 | 416.95 | -0.02% | 16,923 |
| Oct 28, 2025 | 416.95 | 418.05 | 405.00 | 417.05 | 417.05 | 0.42% | 37,502 |
| Oct 27, 2025 | 425.40 | 425.40 | 413.00 | 415.30 | 415.30 | -1.60% | 15,100 |
| Oct 24, 2025 | 425.30 | 425.30 | 414.00 | 422.05 | 422.05 | -0.18% | 8,218 |
| Oct 23, 2025 | 416.60 | 425.00 | 416.60 | 422.80 | 422.80 | 1.49% | 16,966 |
| Oct 21, 2025 | 416.00 | 419.00 | 412.00 | 416.60 | 416.60 | 0.49% | 4,360 |
| Oct 20, 2025 | 416.75 | 419.00 | 411.50 | 414.55 | 414.55 | 0.06% | 14,230 |
| Oct 17, 2025 | 415.90 | 419.20 | 411.50 | 414.30 | 414.30 | -0.38% | 15,584 |
| Oct 16, 2025 | 422.90 | 422.90 | 414.60 | 415.90 | 415.90 | -0.85% | 10,506 |
| Oct 15, 2025 | 412.60 | 425.00 | 412.60 | 419.45 | 419.45 | 1.66% | 19,329 |
| Oct 14, 2025 | 418.70 | 423.50 | 411.10 | 412.60 | 412.60 | -0.88% | 41,908 |
| Oct 13, 2025 | 428.70 | 428.95 | 414.80 | 416.25 | 416.25 | -2.96% | 32,773 |
| Oct 10, 2025 | 425.05 | 431.90 | 424.00 | 428.95 | 428.95 | 0.81% | 10,040 |
| Oct 9, 2025 | 425.00 | 428.30 | 423.00 | 425.50 | 425.50 | 0.13% | 33,668 |