I G Petrochemicals Limited (NSE:IGPL)
India · Delayed Price · Currency is INR 430.00
+4.70 (1.11%)
Apr 23, 2026, 3:29 PM IST
NSE:IGPL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 6, 2026 | 330.05 | 337.95 | 328.15 | 334.05 | 334.05 | -0.86% | 21,926 |
| Mar 5, 2026 | 326.30 | 337.50 | 326.30 | 336.95 | 336.95 | 2.42% | 16,225 |
| Mar 4, 2026 | 347.85 | 347.85 | 326.30 | 329.00 | 329.00 | -5.31% | 39,585 |
| Mar 2, 2026 | 357.45 | 358.00 | 346.75 | 347.45 | 347.45 | -3.83% | 17,334 |
| Feb 27, 2026 | 364.85 | 364.85 | 356.10 | 361.30 | 361.30 | 0.50% | 21,059 |
| Feb 26, 2026 | 368.05 | 368.75 | 358.00 | 359.50 | 359.50 | -2.32% | 18,482 |
| Feb 25, 2026 | 372.50 | 372.50 | 366.15 | 368.05 | 368.05 | -0.63% | 15,584 |
| Feb 24, 2026 | 356.60 | 374.20 | 356.60 | 370.40 | 370.40 | -0.35% | 14,335 |
| Feb 23, 2026 | 370.85 | 375.00 | 357.75 | 371.70 | 371.70 | 0.55% | 34,104 |
| Feb 20, 2026 | 360.05 | 370.45 | 360.05 | 369.65 | 369.65 | 1.47% | 63,675 |
| Feb 19, 2026 | 353.05 | 366.00 | 350.05 | 364.30 | 364.30 | 3.19% | 33,732 |
| Feb 18, 2026 | 342.55 | 355.00 | 342.50 | 353.05 | 353.05 | 3.13% | 44,164 |
| Feb 17, 2026 | 340.05 | 344.55 | 340.05 | 342.35 | 342.35 | -0.06% | 12,501 |
| Feb 16, 2026 | 335.60 | 346.55 | 324.05 | 342.55 | 342.55 | 2.64% | 32,857 |
| Feb 13, 2026 | 347.10 | 349.00 | 332.10 | 333.75 | 333.75 | -3.85% | 41,497 |
| Feb 12, 2026 | 355.10 | 355.25 | 344.50 | 347.10 | 347.10 | -4.83% | 30,851 |
| Feb 11, 2026 | 366.00 | 374.20 | 361.95 | 364.70 | 364.70 | -0.67% | 31,540 |
| Feb 10, 2026 | 367.10 | 373.20 | 363.35 | 367.15 | 367.15 | 0.44% | 39,193 |
| Feb 9, 2026 | 355.00 | 367.80 | 353.60 | 365.55 | 365.55 | 3.25% | 39,719 |
| Feb 6, 2026 | 354.00 | 357.35 | 350.50 | 354.05 | 354.05 | -0.83% | 17,744 |