I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 392.00
+3.35 (0.86%)
Dec 1, 2025, 3:30 PM IST
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 427.50 | 428.70 | 424.00 | 424.95 | 424.95 | -0.02% | 16,185 |
| Oct 7, 2025 | 427.00 | 430.20 | 423.70 | 425.05 | 425.05 | -0.47% | 89,457 |
| Oct 6, 2025 | 426.35 | 429.55 | 423.25 | 427.05 | 427.05 | 0.16% | 21,537 |
| Oct 3, 2025 | 424.10 | 430.15 | 423.20 | 426.35 | 426.35 | 0.53% | 12,227 |
| Oct 1, 2025 | 418.00 | 426.65 | 418.00 | 424.10 | 424.10 | 0.89% | 10,929 |
| Sep 30, 2025 | 415.10 | 424.60 | 415.10 | 420.35 | 420.35 | 1.01% | 7,362 |
| Sep 29, 2025 | 418.05 | 424.15 | 414.85 | 416.15 | 416.15 | -0.45% | 17,673 |
| Sep 26, 2025 | 426.80 | 426.80 | 415.60 | 418.05 | 418.05 | -1.48% | 25,254 |
| Sep 25, 2025 | 425.00 | 428.00 | 420.00 | 424.35 | 424.35 | -0.29% | 22,493 |
| Sep 24, 2025 | 424.00 | 430.00 | 424.00 | 425.60 | 425.60 | -0.23% | 14,595 |
| Sep 23, 2025 | 432.60 | 432.60 | 421.00 | 426.60 | 426.60 | -0.79% | 28,388 |
| Sep 22, 2025 | 439.45 | 441.85 | 429.00 | 430.00 | 430.00 | -1.95% | 24,920 |
| Sep 19, 2025 | 436.55 | 439.80 | 432.00 | 438.55 | 438.55 | 0.69% | 10,035 |
| Sep 18, 2025 | 438.80 | 444.35 | 433.95 | 435.55 | 435.55 | -0.74% | 19,655 |
| Sep 17, 2025 | 441.20 | 443.90 | 437.80 | 438.80 | 438.80 | -0.57% | 20,010 |