I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 399.55
-3.65 (-0.91%)
Nov 7, 2025, 3:29 PM IST
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 405.00 | 405.60 | 389.95 | 399.55 | 399.55 | -0.91% | 28,717 |
| 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% | 41,843 |
| Oct 31, 2025 | 413.85 | 417.00 | 412.95 | 416.50 | 416.50 | 0.64% | 10,560 |
| Oct 30, 2025 | 417.00 | 419.40 | 412.00 | 413.85 | 413.85 | -0.74% | 8,521 |
| Oct 29, 2025 | 417.05 | 420.00 | 410.00 | 416.95 | 416.95 | -0.02% | 16,955 |
| Oct 28, 2025 | 416.95 | 418.05 | 405.00 | 417.05 | 417.05 | 0.42% | 37,616 |
| Oct 27, 2025 | 425.40 | 425.40 | 413.00 | 415.30 | 415.30 | -1.60% | 15,149 |
| Oct 24, 2025 | 425.30 | 425.30 | 414.00 | 422.05 | 422.05 | -0.18% | 8,226 |
| Oct 23, 2025 | 416.60 | 425.00 | 416.60 | 422.80 | 422.80 | 1.49% | 16,967 |
| 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% | 14,272 |
| Oct 17, 2025 | 415.90 | 419.20 | 411.50 | 414.30 | 414.30 | -0.38% | 15,593 |
| Oct 16, 2025 | 422.90 | 422.90 | 414.60 | 415.90 | 415.90 | -0.85% | 10,519 |
| Oct 15, 2025 | 412.60 | 425.00 | 412.60 | 419.45 | 419.45 | 1.66% | 19,357 |
| Oct 14, 2025 | 418.70 | 423.50 | 411.10 | 412.60 | 412.60 | -0.88% | 41,924 |
| 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% | 10,041 |
| Oct 9, 2025 | 425.00 | 428.30 | 423.00 | 425.50 | 425.50 | 0.13% | 33,695 |
| Oct 8, 2025 | 427.50 | 428.70 | 424.00 | 424.95 | 424.95 | -0.02% | 16,272 |
| Oct 7, 2025 | 427.00 | 430.20 | 423.70 | 425.05 | 425.05 | -0.47% | 89,767 |
| Oct 6, 2025 | 426.35 | 429.55 | 423.25 | 427.05 | 427.05 | 0.16% | 21,602 |
| 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% | 10,944 |
| Sep 30, 2025 | 415.10 | 424.60 | 415.10 | 420.35 | 420.35 | 1.01% | 7,371 |
| Sep 29, 2025 | 418.05 | 424.15 | 414.85 | 416.15 | 416.15 | -0.45% | 17,674 |
| 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 |
| Sep 16, 2025 | 438.00 | 444.00 | 431.70 | 441.30 | 441.30 | 0.63% | 24,580 |
| Sep 15, 2025 | 434.30 | 442.65 | 433.30 | 438.55 | 438.55 | 0.97% | 11,594 |
| Sep 12, 2025 | 435.00 | 443.00 | 432.00 | 434.35 | 434.35 | -0.62% | 19,537 |
| 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 |