NSE:IGPL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	455.50	462.95	442.55	446.80	446.80	-1.23%	22,649
Jun 18, 2026	452.00	467.85	444.05	452.35	452.35	1.22%	67,184
Jun 17, 2026	446.50	448.00	436.10	446.90	446.90	-0.04%	16,680
Jun 16, 2026	426.60	449.00	426.60	447.10	447.10	2.48%	24,342
Jun 15, 2026	437.50	442.90	434.05	436.30	436.30	0.11%	12,257
Jun 12, 2026	430.80	438.00	429.65	435.80	435.80	1.54%	9,001
Jun 11, 2026	438.40	438.40	426.00	429.20	429.20	-2.10%	8,358
Jun 10, 2026	437.20	440.20	432.55	438.40	438.40	0.64%	16,336
Jun 9, 2026	436.95	440.40	428.00	435.60	435.60	-0.74%	24,196
Jun 8, 2026	441.85	442.80	428.35	438.85	438.85	-0.68%	22,367
Jun 5, 2026	433.85	443.00	429.60	441.85	441.85	2.09%	20,383
Jun 4, 2026	439.95	445.45	427.10	432.80	432.80	-1.63%	51,000
Jun 3, 2026	437.75	443.80	426.15	439.95	439.95	0.50%	46,894
Jun 2, 2026	410.10	442.00	410.10	437.75	437.75	6.43%	42,898
Jun 1, 2026	412.00	439.85	408.75	411.30	411.30	-3.25%	35,129
May 29, 2026	440.15	447.00	420.25	425.10	425.10	-4.43%	79,125
May 27, 2026	437.95	450.00	434.55	444.80	444.80	2.65%	48,209
May 26, 2026	444.95	448.00	431.00	433.30	433.30	-2.64%	28,173
May 25, 2026	429.90	448.15	429.90	445.05	445.05	3.01%	44,093
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