I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 433.00
+4.05 (0.94%)
May 22, 2026, 3:29 PM IST
NSE:IGPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 430.60 | 437.40 | 421.50 | 432.05 | 432.05 | 0.72% | 53,682 |
| May 21, 2026 | 434.00 | 442.50 | 427.55 | 428.95 | 428.95 | -1.19% | 18,853 |
| May 20, 2026 | 430.95 | 438.00 | 419.25 | 434.10 | 434.10 | 0.73% | 42,410 |
| May 19, 2026 | 470.00 | 483.30 | 429.00 | 430.95 | 430.95 | -3.39% | 216,160 |
| May 18, 2026 | 442.50 | 463.00 | 423.65 | 446.05 | 446.05 | 0.41% | 48,767 |
| May 15, 2026 | 456.85 | 456.85 | 441.10 | 444.25 | 444.25 | -2.28% | 13,488 |
| May 14, 2026 | 442.15 | 463.00 | 441.15 | 454.60 | 454.60 | 2.12% | 34,064 |
| May 13, 2026 | 445.00 | 455.80 | 443.00 | 445.15 | 445.15 | -0.54% | 16,403 |
| May 12, 2026 | 471.95 | 475.95 | 444.20 | 447.55 | 447.55 | -5.25% | 50,507 |
| May 11, 2026 | 465.35 | 481.00 | 465.35 | 472.35 | 472.35 | 1.50% | 91,438 |
| May 8, 2026 | 454.05 | 469.00 | 452.00 | 465.35 | 465.35 | 0.95% | 41,864 |
| May 7, 2026 | 447.60 | 465.00 | 445.95 | 460.95 | 460.95 | 3.38% | 47,535 |
| May 6, 2026 | 439.90 | 449.00 | 438.00 | 445.90 | 445.90 | 1.49% | 24,072 |
| May 5, 2026 | 456.60 | 461.60 | 436.10 | 439.35 | 439.35 | -3.78% | 44,213 |
| May 4, 2026 | 434.00 | 474.75 | 423.20 | 456.60 | 456.60 | 6.05% | 223,357 |
| Apr 30, 2026 | 424.70 | 433.00 | 416.10 | 430.55 | 430.55 | 1.38% | 37,456 |
| Apr 29, 2026 | 422.40 | 428.90 | 421.55 | 424.70 | 424.70 | 0.47% | 18,294 |
| Apr 28, 2026 | 435.00 | 435.00 | 416.25 | 422.70 | 422.70 | -2.31% | 71,999 |
| Apr 27, 2026 | 430.00 | 437.40 | 418.20 | 432.70 | 432.70 | 1.82% | 57,864 |
| Apr 24, 2026 | 428.00 | 433.00 | 420.00 | 424.95 | 424.95 | -0.08% | 42,190 |
| Apr 23, 2026 | 425.25 | 430.30 | 420.00 | 425.30 | 425.30 | - | 24,205 |
| Apr 22, 2026 | 420.00 | 427.10 | 420.00 | 425.30 | 425.30 | 0.79% | 20,722 |
| Apr 21, 2026 | 426.00 | 426.00 | 421.00 | 421.95 | 421.95 | -0.32% | 11,943 |
| Apr 20, 2026 | 431.00 | 431.00 | 412.50 | 423.30 | 423.30 | -0.34% | 28,406 |
| Apr 17, 2026 | 416.45 | 432.70 | 412.00 | 424.75 | 424.75 | 2.04% | 67,020 |
| Apr 16, 2026 | 423.00 | 424.00 | 411.10 | 416.25 | 416.25 | -0.90% | 32,148 |
| Apr 15, 2026 | 416.00 | 424.95 | 416.00 | 420.05 | 420.05 | 1.66% | 54,859 |
| Apr 13, 2026 | 421.95 | 425.00 | 405.00 | 413.20 | 413.20 | -2.55% | 72,121 |
| Apr 10, 2026 | 400.10 | 432.50 | 398.20 | 424.00 | 424.00 | 5.80% | 191,817 |
| Apr 9, 2026 | 377.95 | 408.45 | 374.60 | 400.75 | 400.75 | 5.95% | 142,199 |
| Apr 8, 2026 | 385.00 | 390.00 | 373.15 | 378.25 | 378.25 | 0.46% | 31,379 |
| Apr 7, 2026 | 361.15 | 382.00 | 354.00 | 376.50 | 376.50 | 3.73% | 117,516 |
| Apr 6, 2026 | 357.85 | 365.00 | 347.75 | 362.95 | 362.95 | 3.45% | 28,942 |
| Apr 2, 2026 | 357.55 | 359.75 | 345.35 | 350.85 | 350.85 | -3.63% | 39,826 |
| Apr 1, 2026 | 333.20 | 366.00 | 333.20 | 364.05 | 364.05 | 9.87% | 26,943 |
| Mar 30, 2026 | 334.00 | 345.30 | 326.00 | 331.35 | 331.35 | -1.84% | 69,256 |
| Mar 27, 2026 | 349.15 | 356.50 | 336.35 | 337.55 | 337.55 | -4.55% | 66,566 |
| Mar 25, 2026 | 365.90 | 373.70 | 347.90 | 353.65 | 353.65 | -3.59% | 69,757 |
| Mar 24, 2026 | 364.80 | 373.10 | 358.35 | 366.80 | 366.80 | 1.87% | 77,009 |
| Mar 23, 2026 | 387.00 | 387.50 | 356.90 | 360.05 | 360.05 | -6.44% | 136,913 |
| Mar 20, 2026 | 368.00 | 390.00 | 368.00 | 384.85 | 384.85 | 6.24% | 91,584 |
| Mar 19, 2026 | 375.00 | 375.40 | 360.00 | 362.25 | 362.25 | -4.44% | 73,987 |
| Mar 18, 2026 | 356.00 | 386.30 | 351.65 | 379.10 | 379.10 | 7.12% | 104,312 |
| Mar 17, 2026 | 335.80 | 374.70 | 328.40 | 353.90 | 353.90 | 6.05% | 117,875 |
| Mar 16, 2026 | 336.25 | 352.20 | 325.90 | 333.70 | 333.70 | -1.49% | 28,269 |
| Mar 13, 2026 | 356.85 | 356.85 | 337.00 | 338.75 | 338.75 | -4.99% | 29,410 |
| Mar 12, 2026 | 361.90 | 373.10 | 351.00 | 356.55 | 356.55 | -1.16% | 45,158 |
| Mar 11, 2026 | 337.75 | 364.95 | 336.50 | 360.75 | 360.75 | 7.25% | 63,561 |
| 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 |