NSE:IGPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	480.00	497.70	480.00	495.40	-	3.22%	21,839
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
Jul 6, 2026	458.85	458.85	436.05	438.60	433.87	-3.52%	28,994
Jul 3, 2026	452.80	461.85	450.60	454.60	449.70	0.80%	25,204
Jul 2, 2026	453.00	459.00	447.05	451.00	446.13	0.37%	14,160
Jul 1, 2026	458.50	460.00	447.00	449.35	444.50	-1.52%	17,636
Jun 30, 2026	447.50	465.00	447.30	456.30	451.38	1.97%	85,160
Jun 29, 2026	445.00	452.95	445.00	447.50	442.67	-0.57%	18,002
Jun 25, 2026	446.10	452.00	440.60	450.05	445.20	1.18%	16,560
Jun 24, 2026	440.15	448.00	437.05	444.80	440.00	0.58%	12,614
Jun 23, 2026	452.05	460.70	441.00	442.25	437.48	-2.30%	29,729
Jun 22, 2026	440.10	462.00	440.00	452.65	447.77	1.31%	31,682
Jun 19, 2026	455.50	462.95	442.55	446.80	441.98	-1.23%	22,649
Jun 18, 2026	452.00	467.85	444.05	452.35	447.47	1.22%	67,184
Jun 17, 2026	446.50	448.00	436.10	446.90	442.08	-0.04%	16,680
Jun 16, 2026	426.60	449.00	426.60	447.10	442.28	2.48%	24,342
Jun 15, 2026	437.50	442.90	434.05	436.30	431.59	0.11%	12,257
Jun 12, 2026	430.80	438.00	429.65	435.80	431.10	1.54%	9,001
Jun 11, 2026	438.40	438.40	426.00	429.20	424.57	-2.10%	8,358
Jun 10, 2026	437.20	440.20	432.55	438.40	433.67	0.64%	16,336