I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 525.25
-21.80 (-3.99%)
Sep 15, 2026, 3:30 PM IST
NSE:IGPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 509.00 | 521.95 | 499.00 | 514.45 | 514.45 | 2.09% | 125,170 |
| Aug 4, 2026 | 500.45 | 512.05 | 495.10 | 503.90 | 503.90 | 1.46% | 79,372 |
| Aug 3, 2026 | 478.30 | 500.00 | 471.05 | 496.65 | 496.65 | 5.39% | 185,122 |
| Jul 31, 2026 | 468.45 | 475.05 | 460.90 | 471.25 | 471.25 | 0.66% | 16,168 |
| Jul 30, 2026 | 460.65 | 471.00 | 454.10 | 468.15 | 468.15 | 2.10% | 26,578 |
| Jul 29, 2026 | 468.00 | 468.00 | 460.00 | 463.50 | 458.50 | 0.11% | 13,386 |
| Jul 28, 2026 | 475.00 | 475.00 | 459.90 | 463.00 | 458.01 | -2.06% | 22,337 |
| Jul 27, 2026 | 452.35 | 478.00 | 449.05 | 472.75 | 467.65 | 4.69% | 139,288 |
| Jul 24, 2026 | 448.65 | 454.00 | 442.00 | 451.55 | 446.68 | -0.09% | 11,034 |
| Jul 23, 2026 | 434.00 | 465.30 | 434.00 | 451.95 | 447.07 | 3.09% | 89,655 |
| Jul 22, 2026 | 425.45 | 439.00 | 422.10 | 438.40 | 433.67 | 3.40% | 38,825 |
| Jul 21, 2026 | 429.70 | 433.95 | 422.00 | 424.00 | 419.43 | -1.11% | 23,401 |
| Jul 20, 2026 | 420.55 | 436.90 | 420.55 | 428.75 | 424.12 | 0.21% | 22,264 |
| Jul 17, 2026 | 431.55 | 434.55 | 424.50 | 427.85 | 423.23 | -0.86% | 12,279 |
| Jul 16, 2026 | 437.60 | 441.75 | 428.65 | 431.55 | 426.89 | -1.03% | 16,622 |
| Jul 15, 2026 | 430.70 | 443.50 | 430.70 | 436.05 | 431.35 | -0.29% | 9,794 |
| Jul 14, 2026 | 435.00 | 443.75 | 424.70 | 437.30 | 432.58 | 0.70% | 25,745 |
| Jul 13, 2026 | 428.85 | 436.50 | 428.00 | 434.25 | 429.57 | 0.49% | 12,170 |
| Jul 10, 2026 | 423.85 | 435.50 | 423.85 | 432.15 | 427.49 | 2.38% | 11,976 |
| Jul 9, 2026 | 428.15 | 429.95 | 419.50 | 422.10 | 417.55 | 0.07% | 19,858 |
| Jul 8, 2026 | 425.00 | 439.55 | 418.05 | 421.80 | 417.25 | -1.77% | 29,471 |
| Jul 7, 2026 | 440.00 | 443.10 | 426.60 | 429.40 | 424.77 | -2.10% | 17,599 |