I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 352.05
+9.70 (2.83%)
Feb 18, 2026, 3:30 PM IST
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 342.55 | 351.80 | 342.50 | 350.35 | - | 2.34% | 11,487 |
| Feb 17, 2026 | 340.05 | 344.55 | 340.05 | 342.35 | 342.35 | -0.06% | 12,501 |
| Feb 16, 2026 | 335.60 | 346.55 | 324.05 | 342.55 | 342.55 | 2.64% | 32,857 |
| Feb 13, 2026 | 347.10 | 349.00 | 332.10 | 333.75 | 333.75 | -3.85% | 41,497 |
| Feb 12, 2026 | 355.10 | 355.25 | 344.50 | 347.10 | 347.10 | -4.83% | 30,851 |
| Feb 11, 2026 | 366.00 | 374.20 | 361.95 | 364.70 | 364.70 | -0.67% | 31,540 |
| Feb 10, 2026 | 367.10 | 373.20 | 363.35 | 367.15 | 367.15 | 0.44% | 39,193 |
| Feb 9, 2026 | 355.00 | 367.80 | 353.60 | 365.55 | 365.55 | 3.25% | 39,719 |
| Feb 6, 2026 | 354.00 | 357.35 | 350.50 | 354.05 | 354.05 | -0.83% | 17,744 |
| Feb 5, 2026 | 362.50 | 362.55 | 355.20 | 357.00 | 357.00 | -0.98% | 5,008 |
| Feb 4, 2026 | 353.00 | 364.00 | 352.30 | 360.55 | 360.55 | 2.57% | 11,782 |
| Feb 3, 2026 | 351.40 | 358.45 | 345.10 | 351.50 | 351.50 | 1.27% | 18,088 |
| Feb 2, 2026 | 348.20 | 354.00 | 344.00 | 347.10 | 347.10 | 0.27% | 15,622 |
| Feb 1, 2026 | 360.80 | 367.10 | 344.20 | 346.15 | 346.15 | -4.35% | 15,868 |
| Jan 30, 2026 | 362.95 | 365.00 | 360.05 | 361.90 | 361.90 | -0.29% | 5,685 |
| Jan 29, 2026 | 372.75 | 372.75 | 361.15 | 362.95 | 362.95 | -2.63% | 10,376 |
| Jan 28, 2026 | 372.25 | 381.25 | 367.35 | 372.75 | 372.75 | 0.13% | 22,070 |
| Jan 27, 2026 | 372.00 | 374.00 | 362.65 | 372.25 | 372.25 | 0.59% | 12,383 |
| Jan 23, 2026 | 371.25 | 374.10 | 368.75 | 370.05 | 370.05 | -0.32% | 13,208 |
| Jan 22, 2026 | 356.60 | 381.50 | 353.90 | 371.25 | 371.25 | 4.23% | 20,809 |
| Jan 21, 2026 | 360.10 | 362.00 | 355.00 | 356.20 | 356.20 | -0.86% | 12,244 |
| Jan 20, 2026 | 369.75 | 373.95 | 355.00 | 359.30 | 359.30 | -3.47% | 16,748 |
| Jan 19, 2026 | 373.45 | 375.85 | 366.20 | 372.20 | 372.20 | -0.33% | 15,861 |
| Jan 16, 2026 | 375.00 | 378.25 | 370.25 | 373.45 | 373.45 | -1.46% | 31,952 |
| Jan 14, 2026 | 368.60 | 387.80 | 367.50 | 379.00 | 379.00 | 2.96% | 25,770 |
| Jan 13, 2026 | 372.00 | 373.25 | 367.70 | 368.10 | 368.10 | -1.04% | 5,525 |
| Jan 12, 2026 | 378.95 | 378.95 | 366.00 | 371.95 | 371.95 | -1.85% | 14,880 |
| Jan 9, 2026 | 383.40 | 384.40 | 377.00 | 378.95 | 378.95 | -1.48% | 7,419 |
| Jan 8, 2026 | 383.00 | 385.65 | 378.10 | 384.65 | 384.65 | -0.14% | 14,037 |
| Jan 7, 2026 | 382.00 | 387.25 | 380.15 | 385.20 | 385.20 | 0.67% | 8,575 |
| Jan 6, 2026 | 394.95 | 395.00 | 377.00 | 382.65 | 382.65 | -2.82% | 24,239 |
| Jan 5, 2026 | 395.00 | 397.00 | 392.30 | 393.75 | 393.75 | -0.47% | 14,856 |
| Jan 2, 2026 | 394.45 | 396.00 | 393.15 | 395.60 | 395.60 | 0.15% | 7,874 |
| Jan 1, 2026 | 399.70 | 399.80 | 394.25 | 395.00 | 395.00 | -0.62% | 7,505 |
| Dec 31, 2025 | 390.30 | 399.00 | 390.00 | 397.45 | 397.45 | 1.94% | 9,076 |
| Dec 30, 2025 | 392.60 | 399.45 | 389.05 | 389.90 | 389.90 | -1.68% | 8,302 |
| Dec 29, 2025 | 395.80 | 399.00 | 388.00 | 396.55 | 396.55 | 0.99% | 8,308 |
| Dec 26, 2025 | 396.95 | 397.50 | 388.00 | 392.65 | 392.65 | -1.08% | 12,145 |
| Dec 24, 2025 | 387.65 | 400.85 | 387.65 | 396.95 | 396.95 | 2.40% | 90,972 |
| Dec 23, 2025 | 391.70 | 393.85 | 386.40 | 387.65 | 387.65 | -1.03% | 11,451 |
| Dec 22, 2025 | 400.00 | 400.60 | 390.00 | 391.70 | 391.70 | -1.63% | 11,109 |
| 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 |