I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 360.75
+24.40 (7.25%)
Mar 11, 2026, 3:30 PM IST
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 337.75 | 359.45 | 336.50 | 356.75 | - | 6.07% | 20,839 |
| Mar 10, 2026 | 333.10 | 339.00 | 325.05 | 336.35 | 336.35 | 2.11% | 34,727 |
| Mar 9, 2026 | 325.80 | 343.20 | 315.00 | 329.40 | 329.40 | -1.39% | 26,243 |
| Mar 6, 2026 | 330.05 | 337.95 | 328.15 | 334.05 | 334.05 | -0.86% | 21,926 |
| Mar 5, 2026 | 326.30 | 337.50 | 326.30 | 336.95 | 336.95 | 2.42% | 16,225 |
| Mar 4, 2026 | 347.85 | 347.85 | 326.30 | 329.00 | 329.00 | -5.31% | 39,585 |
| Mar 2, 2026 | 357.45 | 358.00 | 346.75 | 347.45 | 347.45 | -3.83% | 17,334 |
| Feb 27, 2026 | 364.85 | 364.85 | 356.10 | 361.30 | 361.30 | 0.50% | 21,059 |
| Feb 26, 2026 | 368.05 | 368.75 | 358.00 | 359.50 | 359.50 | -2.32% | 18,482 |
| Feb 25, 2026 | 372.50 | 372.50 | 366.15 | 368.05 | 368.05 | -0.63% | 15,584 |
| Feb 24, 2026 | 356.60 | 374.20 | 356.60 | 370.40 | 370.40 | -0.35% | 14,335 |
| Feb 23, 2026 | 370.85 | 375.00 | 357.75 | 371.70 | 371.70 | 0.55% | 34,104 |
| Feb 20, 2026 | 360.05 | 370.45 | 360.05 | 369.65 | 369.65 | 1.47% | 63,675 |
| Feb 19, 2026 | 353.05 | 366.00 | 350.05 | 364.30 | 364.30 | 3.19% | 33,732 |
| Feb 18, 2026 | 342.55 | 355.00 | 342.50 | 353.05 | 353.05 | 3.13% | 44,164 |
| 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 |