I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 587.75
+1.50 (0.26%)
Nov 11, 2026, 1:30 PM IST
NSE:IGPL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 594.95 | 594.95 | 585.35 | 587.75 | 587.75 | 0.26% | 53,937 |
| Nov 9, 2026 | 589.00 | 593.85 | 574.00 | 586.25 | 586.25 | -0.42% | 62,699 |
| Nov 8, 2026 | 584.00 | 590.00 | 580.50 | 588.70 | 588.70 | 2.38% | 27,614 |
| Nov 6, 2026 | 595.00 | 597.95 | 563.00 | 575.00 | 575.00 | 0.88% | 320,629 |
| Nov 5, 2026 | 617.70 | 617.70 | 550.00 | 570.00 | 570.00 | -2.78% | 227,486 |
| Nov 4, 2026 | 556.05 | 590.00 | 556.05 | 586.30 | 586.30 | 5.75% | 127,511 |
| Nov 3, 2026 | 532.45 | 560.25 | 532.45 | 554.40 | 554.40 | 4.37% | 86,304 |
| Nov 2, 2026 | 537.00 | 548.00 | 525.60 | 531.20 | 531.20 | 0.02% | 42,526 |
| Oct 30, 2026 | 536.00 | 542.00 | 526.20 | 531.10 | 531.10 | -1.16% | 39,591 |
| Oct 29, 2026 | 533.20 | 544.20 | 523.35 | 537.35 | 537.35 | 1.79% | 10,651 |
| Oct 28, 2026 | 530.15 | 537.75 | 525.70 | 527.90 | 527.90 | -0.42% | 20,177 |
| Oct 27, 2026 | 516.20 | 548.70 | 513.60 | 530.10 | 530.10 | 2.32% | 72,892 |
| Oct 26, 2026 | 503.05 | 519.80 | 500.60 | 518.10 | 518.10 | 2.12% | 22,883 |
| Oct 23, 2026 | 541.00 | 541.55 | 502.00 | 507.35 | 507.35 | -6.22% | 58,753 |
| Oct 22, 2026 | 531.00 | 556.55 | 531.00 | 541.00 | 541.00 | 0.05% | 38,082 |
| Oct 21, 2026 | 562.25 | 562.25 | 534.00 | 540.75 | 540.75 | -3.91% | 42,538 |
| Oct 19, 2026 | 576.00 | 585.00 | 561.80 | 562.75 | 562.75 | -1.90% | 56,488 |
| Oct 16, 2026 | 578.85 | 581.00 | 566.70 | 573.65 | 573.65 | -0.90% | 15,261 |
| 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 |