I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 573.65
-5.20 (-0.90%)
Oct 16, 2026, 3:30 PM IST
NSE:IGPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 578.85 | 581.00 | 566.70 | 573.65 | 573.65 | -0.90% | 15,243 |
| Oct 15, 2026 | 579.85 | 592.65 | 560.00 | 578.85 | 578.85 | 0.48% | 66,111 |
| Oct 14, 2026 | 561.65 | 583.90 | 559.15 | 576.10 | 576.10 | 2.57% | 40,257 |
| Oct 13, 2026 | 580.00 | 580.00 | 557.15 | 561.65 | 561.65 | -3.16% | 36,469 |
| Oct 12, 2026 | 571.00 | 584.80 | 571.00 | 580.00 | 580.00 | 2.33% | 24,027 |
| Oct 9, 2026 | 565.50 | 576.95 | 561.65 | 566.80 | 566.80 | -0.28% | 47,220 |
| Oct 8, 2026 | 588.00 | 593.40 | 565.10 | 568.40 | 568.40 | -3.04% | 81,670 |
| Oct 7, 2026 | 590.95 | 590.95 | 580.00 | 586.25 | 586.25 | -0.55% | 46,121 |
| Oct 6, 2026 | 550.50 | 599.90 | 550.50 | 589.50 | 589.50 | 6.41% | 175,561 |
| Oct 5, 2026 | 575.80 | 581.70 | 548.10 | 554.00 | 554.00 | -2.73% | 49,844 |
| Oct 1, 2026 | 588.85 | 590.45 | 562.65 | 569.55 | 569.55 | -1.76% | 61,516 |
| Sep 30, 2026 | 586.60 | 594.90 | 577.00 | 579.75 | 579.75 | -0.78% | 37,036 |
| Sep 29, 2026 | 580.00 | 591.90 | 575.00 | 584.30 | 584.30 | 0.47% | 44,273 |
| Sep 28, 2026 | 609.90 | 609.90 | 579.05 | 581.55 | 581.55 | -1.96% | 48,549 |
| Sep 25, 2026 | 589.00 | 596.00 | 583.00 | 593.15 | 593.15 | 1.15% | 62,045 |
| Sep 24, 2026 | 590.00 | 604.70 | 577.50 | 586.40 | 586.40 | -0.43% | 186,698 |
| Sep 23, 2026 | 560.00 | 591.90 | 557.00 | 588.95 | 588.95 | 4.53% | 237,014 |
| Sep 22, 2026 | 585.00 | 585.00 | 558.70 | 563.40 | 563.40 | -2.31% | 65,381 |
| Sep 21, 2026 | 549.95 | 594.35 | 543.35 | 576.75 | 576.75 | 4.84% | 250,011 |
| Sep 18, 2026 | 554.55 | 562.15 | 542.00 | 550.15 | 550.15 | -0.79% | 52,110 |
| Sep 17, 2026 | 536.90 | 557.70 | 534.75 | 554.55 | 554.55 | 3.98% | 69,270 |
| Sep 16, 2026 | 519.00 | 536.45 | 508.65 | 533.30 | 533.30 | 1.53% | 55,598 |
| Sep 15, 2026 | 544.40 | 547.00 | 516.40 | 525.25 | 525.25 | -3.99% | 69,170 |
| Sep 11, 2026 | 555.90 | 555.90 | 535.70 | 547.05 | 547.05 | -1.17% | 58,951 |
| Sep 10, 2026 | 562.00 | 565.00 | 552.00 | 553.50 | 553.50 | -0.66% | 44,341 |
| Sep 9, 2026 | 587.95 | 587.95 | 555.00 | 557.20 | 557.20 | -4.68% | 102,555 |
| Sep 8, 2026 | 564.35 | 590.00 | 560.15 | 584.55 | 584.55 | 4.61% | 152,994 |
| Sep 7, 2026 | 575.00 | 576.00 | 557.05 | 558.80 | 558.80 | -1.52% | 83,345 |
| Sep 4, 2026 | 553.50 | 572.00 | 550.05 | 567.40 | 567.40 | 3.38% | 200,277 |
| Sep 3, 2026 | 546.40 | 551.80 | 540.10 | 548.85 | 548.85 | 0.45% | 66,953 |
| Sep 2, 2026 | 545.35 | 549.20 | 532.60 | 546.40 | 546.40 | -0.36% | 75,076 |
| Sep 1, 2026 | 535.10 | 552.90 | 532.05 | 548.35 | 548.35 | 2.53% | 124,180 |
| Aug 31, 2026 | 531.00 | 544.90 | 523.90 | 534.80 | 534.80 | 0.45% | 131,004 |
| Aug 28, 2026 | 524.90 | 536.00 | 522.40 | 532.40 | 532.40 | 2.00% | 98,498 |
| Aug 27, 2026 | 526.00 | 541.00 | 514.00 | 521.95 | 521.95 | -0.36% | 250,151 |
| Aug 26, 2026 | 487.00 | 527.50 | 487.00 | 523.85 | 523.85 | 7.34% | 285,768 |
| Aug 25, 2026 | 501.05 | 502.45 | 485.10 | 488.05 | 488.05 | -2.59% | 62,402 |
| Aug 24, 2026 | 475.20 | 514.00 | 475.20 | 501.05 | 501.05 | 5.44% | 424,028 |
| Aug 21, 2026 | 471.85 | 480.00 | 469.20 | 475.20 | 475.20 | 0.88% | 27,747 |
| Aug 20, 2026 | 479.00 | 483.00 | 469.00 | 471.05 | 471.05 | -1.12% | 38,072 |
| Aug 19, 2026 | 480.00 | 497.70 | 474.05 | 476.40 | 476.40 | -0.74% | 63,337 |
| Aug 18, 2026 | 474.80 | 488.40 | 472.80 | 479.95 | 479.95 | 1.51% | 134,261 |
| Aug 17, 2026 | 461.50 | 497.95 | 458.05 | 472.80 | 472.80 | 3.16% | 139,135 |
| Aug 14, 2026 | 460.80 | 464.90 | 455.05 | 458.30 | 458.30 | -0.27% | 32,865 |
| Aug 13, 2026 | 466.95 | 473.25 | 456.00 | 459.55 | 459.55 | -1.60% | 40,057 |
| Aug 12, 2026 | 472.90 | 473.70 | 457.60 | 467.00 | 467.00 | 0.13% | 53,511 |
| Aug 11, 2026 | 473.05 | 478.40 | 458.90 | 466.40 | 466.40 | -3.36% | 155,068 |
| Aug 10, 2026 | 492.90 | 505.00 | 480.00 | 482.60 | 482.60 | -2.09% | 83,315 |
| Aug 7, 2026 | 505.00 | 511.30 | 488.25 | 492.90 | 492.90 | -2.01% | 77,030 |
| Aug 6, 2026 | 521.60 | 532.45 | 490.55 | 503.00 | 503.00 | -2.23% | 373,464 |