I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 432.35
-4.70 (-1.08%)
Sep 12, 2025, 3:30 PM IST
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 435.00 | 443.00 | 432.00 | 434.35 | 434.35 | -0.62% | 19,543 |
| Sep 11, 2025 | 440.90 | 447.90 | 435.00 | 437.05 | 437.05 | -0.87% | 13,000 |
| Sep 10, 2025 | 433.00 | 442.00 | 432.45 | 440.90 | 440.90 | 1.95% | 19,836 |
| Sep 9, 2025 | 440.65 | 440.65 | 428.50 | 432.45 | 432.45 | -1.85% | 16,058 |
| Sep 8, 2025 | 441.85 | 442.80 | 436.95 | 440.60 | 440.60 | 0.11% | 12,021 |
| Sep 5, 2025 | 446.85 | 446.90 | 439.00 | 440.10 | 440.10 | -1.43% | 6,249 |
| Sep 4, 2025 | 439.70 | 448.00 | 439.50 | 446.50 | 446.50 | 1.55% | 9,789 |
| Sep 3, 2025 | 440.60 | 441.40 | 435.35 | 439.70 | 439.70 | 0.39% | 11,407 |
| Sep 2, 2025 | 444.35 | 445.00 | 436.00 | 438.00 | 438.00 | -0.84% | 8,703 |
| Sep 1, 2025 | 428.80 | 443.00 | 428.80 | 441.70 | 441.70 | 3.01% | 10,907 |
| Aug 29, 2025 | 430.45 | 435.25 | 426.20 | 428.80 | 428.80 | -0.38% | 12,811 |
| Aug 28, 2025 | 439.60 | 442.30 | 429.75 | 430.45 | 430.45 | -2.08% | 18,673 |
| Aug 26, 2025 | 450.10 | 456.50 | 437.30 | 439.60 | 439.60 | -2.96% | 15,850 |
| Aug 25, 2025 | 467.25 | 467.25 | 450.00 | 453.00 | 453.00 | -2.28% | 16,206 |
| Aug 22, 2025 | 452.00 | 472.00 | 441.50 | 463.55 | 463.55 | 2.71% | 81,228 |
| Aug 21, 2025 | 440.90 | 454.40 | 438.35 | 451.30 | 451.30 | 3.13% | 40,171 |
| Aug 20, 2025 | 425.00 | 444.40 | 421.85 | 437.60 | 437.60 | 3.46% | 37,345 |
| Aug 19, 2025 | 425.00 | 429.50 | 419.90 | 422.95 | 422.95 | -0.93% | 25,313 |
| Aug 18, 2025 | 426.00 | 431.45 | 422.15 | 426.90 | 426.90 | 0.80% | 27,306 |
| Aug 14, 2025 | 425.15 | 437.15 | 420.65 | 423.50 | 423.50 | -0.39% | 41,731 |
| Aug 13, 2025 | 427.00 | 429.00 | 420.35 | 425.15 | 425.15 | 0.18% | 30,552 |
| Aug 12, 2025 | 438.65 | 440.70 | 422.00 | 424.40 | 424.40 | -7.28% | 97,385 |
| Aug 11, 2025 | 463.80 | 467.90 | 450.25 | 457.70 | 457.70 | -1.18% | 17,026 |
| Aug 8, 2025 | 462.60 | 466.00 | 457.65 | 463.15 | 463.15 | 0.72% | 13,580 |
| Aug 7, 2025 | 460.00 | 467.20 | 448.95 | 459.85 | 459.85 | -1.03% | 18,988 |
| Aug 6, 2025 | 469.60 | 474.30 | 462.00 | 464.65 | 464.65 | -0.45% | 22,054 |
| Aug 5, 2025 | 476.15 | 480.60 | 462.25 | 466.75 | 466.75 | -1.97% | 19,910 |
| Aug 4, 2025 | 477.00 | 484.70 | 470.00 | 476.15 | 476.15 | -1.15% | 27,380 |
| 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 |