I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 481.70
-1.15 (-0.24%)
Aug 1, 2025, 3:29 PM IST
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 482.85 | 488.00 | 477.05 | 481.70 | 481.70 | -0.24% | 30,879 |
| Jul 31, 2025 | 479.95 | 487.00 | 467.80 | 482.85 | 482.85 | -2.71% | 59,706 |
| Jul 30, 2025 | 489.60 | 498.75 | 488.75 | 496.30 | 486.30 | 2.14% | 50,712 |
| Jul 29, 2025 | 474.60 | 488.75 | 472.45 | 485.90 | 476.11 | 2.38% | 35,387 |
| Jul 28, 2025 | 487.60 | 490.80 | 472.30 | 474.60 | 465.04 | -1.89% | 37,884 |
| Jul 25, 2025 | 490.00 | 495.45 | 481.05 | 483.75 | 474.00 | -2.41% | 51,344 |
| Jul 24, 2025 | 490.70 | 500.00 | 482.10 | 495.70 | 485.71 | 1.63% | 42,474 |
| Jul 23, 2025 | 492.00 | 496.95 | 485.50 | 487.75 | 477.92 | -0.79% | 37,798 |
| Jul 22, 2025 | 504.00 | 506.75 | 490.00 | 491.65 | 481.74 | -2.21% | 38,540 |
| Jul 21, 2025 | 511.80 | 519.80 | 500.20 | 502.75 | 492.62 | -1.58% | 96,522 |
| Jul 18, 2025 | 486.00 | 515.50 | 480.55 | 510.80 | 500.51 | 5.67% | 228,133 |
| Jul 17, 2025 | 481.50 | 492.00 | 479.90 | 483.40 | 473.66 | 0.23% | 23,629 |
| Jul 16, 2025 | 475.20 | 488.00 | 470.00 | 482.30 | 472.58 | 0.96% | 28,476 |
| Jul 15, 2025 | 467.05 | 480.00 | 467.05 | 477.70 | 468.07 | 0.92% | 14,046 |
| Jul 14, 2025 | 468.75 | 475.00 | 460.00 | 473.35 | 463.81 | 0.98% | 15,430 |
| Jul 11, 2025 | 468.80 | 478.00 | 465.00 | 468.75 | 459.31 | 0.77% | 19,391 |
| Jul 10, 2025 | 470.00 | 476.55 | 463.00 | 465.15 | 455.78 | -1.65% | 29,801 |
| Jul 9, 2025 | 480.00 | 480.70 | 467.15 | 472.95 | 463.42 | -1.03% | 19,794 |
| Jul 8, 2025 | 486.90 | 487.20 | 474.10 | 477.85 | 468.22 | -1.07% | 14,426 |
| Jul 7, 2025 | 486.05 | 487.45 | 477.70 | 483.00 | 473.27 | 0.19% | 19,275 |
| Jul 4, 2025 | 485.00 | 491.35 | 479.85 | 482.10 | 472.39 | -1.29% | 19,299 |
| Jul 3, 2025 | 480.40 | 490.00 | 473.75 | 488.40 | 478.56 | 2.53% | 36,916 |
| Jul 2, 2025 | 484.00 | 484.00 | 472.50 | 476.35 | 466.75 | -0.97% | 19,046 |
| Jul 1, 2025 | 482.20 | 483.00 | 474.80 | 481.00 | 471.31 | 0.62% | 22,467 |
| Jun 30, 2025 | 472.00 | 480.00 | 472.00 | 478.05 | 468.42 | 1.78% | 26,156 |
| Jun 27, 2025 | 460.10 | 471.55 | 460.10 | 469.70 | 460.24 | 1.07% | 22,411 |
| Jun 26, 2025 | 463.05 | 468.15 | 458.10 | 464.75 | 455.39 | 0.97% | 18,152 |
| Jun 25, 2025 | 459.20 | 465.50 | 453.90 | 460.30 | 451.03 | 1.11% | 70,746 |
| Jun 24, 2025 | 459.80 | 467.00 | 454.05 | 455.25 | 446.08 | -0.13% | 26,024 |
| Jun 23, 2025 | 464.50 | 464.50 | 454.65 | 455.85 | 446.67 | -1.36% | 28,614 |
| Jun 20, 2025 | 454.00 | 468.00 | 453.10 | 462.15 | 452.84 | 1.28% | 16,774 |
| Jun 19, 2025 | 470.60 | 474.40 | 454.55 | 456.30 | 447.11 | -3.04% | 36,199 |
| Jun 18, 2025 | 473.00 | 484.10 | 463.80 | 470.60 | 461.12 | -1.04% | 41,963 |
| Jun 17, 2025 | 474.75 | 485.25 | 473.00 | 475.55 | 465.97 | -0.83% | 23,923 |
| Jun 16, 2025 | 487.00 | 489.40 | 470.35 | 479.55 | 469.89 | -1.52% | 56,217 |
| Jun 13, 2025 | 482.00 | 507.95 | 473.05 | 486.95 | 477.14 | -0.30% | 114,026 |
| Jun 12, 2025 | 489.00 | 494.90 | 484.00 | 488.40 | 478.56 | 0.18% | 35,837 |
| Jun 11, 2025 | 490.10 | 498.60 | 481.15 | 487.50 | 477.68 | 0.25% | 50,714 |
| Jun 10, 2025 | 491.80 | 495.10 | 483.00 | 486.30 | 476.50 | -0.27% | 58,405 |
| Jun 9, 2025 | 482.40 | 497.65 | 478.50 | 487.60 | 477.78 | 1.88% | 46,381 |
| Jun 6, 2025 | 486.90 | 487.40 | 476.15 | 478.60 | 468.96 | -1.10% | 25,020 |
| Jun 5, 2025 | 484.60 | 489.75 | 479.00 | 483.90 | 474.15 | 0.64% | 66,934 |
| Jun 4, 2025 | 478.60 | 482.80 | 476.00 | 480.80 | 471.11 | 0.56% | 25,216 |
| Jun 3, 2025 | 492.00 | 499.70 | 475.00 | 478.10 | 468.47 | -1.89% | 75,919 |
| Jun 2, 2025 | 460.50 | 489.70 | 456.70 | 487.30 | 477.48 | 5.93% | 107,497 |
| May 30, 2025 | 459.95 | 465.70 | 457.00 | 460.00 | 450.73 | 0.03% | 27,446 |
| May 29, 2025 | 475.10 | 478.70 | 453.65 | 459.85 | 450.58 | -3.20% | 73,698 |
| May 28, 2025 | 473.50 | 477.50 | 469.70 | 475.05 | 465.48 | 0.83% | 28,048 |
| May 27, 2025 | 474.00 | 479.85 | 467.90 | 471.15 | 461.66 | -0.24% | 35,404 |
| May 26, 2025 | 464.00 | 476.00 | 455.60 | 472.30 | 462.78 | 2.22% | 67,374 |