I G Petrochemicals Limited (BOM:500199)
India
· Delayed Price · Currency is INR 328.65
-4.55 (-1.37%)
At close: Mar 9, 2026
I G Petrochemicals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 320.00 | 330.25 | 317.80 | 328.65 | 328.65 | -1.37% | 672 |
| Mar 6, 2026 | 326.00 | 337.20 | 326.00 | 333.20 | 333.20 | -1.67% | 908 |
| Mar 5, 2026 | 332.00 | 338.85 | 329.60 | 338.85 | 338.85 | 2.81% | 1,715 |
| Mar 4, 2026 | 347.00 | 347.00 | 327.30 | 329.60 | 329.60 | -5.56% | 1,315 |
| Mar 2, 2026 | 352.90 | 354.15 | 346.00 | 349.00 | 349.00 | -3.06% | 338 |
| Feb 27, 2026 | 359.10 | 362.00 | 356.05 | 360.00 | 360.00 | 0.31% | 34 |
| Feb 26, 2026 | 368.05 | 368.05 | 357.95 | 358.90 | 358.90 | -2.61% | 282 |
| Feb 25, 2026 | 369.00 | 369.00 | 368.00 | 368.50 | 368.50 | -0.11% | 190 |
| Feb 24, 2026 | 361.00 | 371.00 | 356.80 | 368.90 | 368.90 | -1.31% | 884 |
| Feb 23, 2026 | 369.40 | 375.00 | 361.95 | 373.80 | 373.80 | 1.19% | 688 |
| Feb 20, 2026 | 363.10 | 371.35 | 362.30 | 369.40 | 369.40 | 1.36% | 1,177 |
| Feb 19, 2026 | 352.80 | 369.00 | 351.40 | 364.45 | 364.45 | 3.33% | 1,042 |
| Feb 18, 2026 | 343.55 | 354.70 | 343.55 | 352.70 | 352.70 | 2.98% | 679 |
| Feb 17, 2026 | 343.55 | 343.55 | 341.85 | 342.50 | 342.50 | 1.00% | 50 |
| Feb 16, 2026 | 327.05 | 347.15 | 322.85 | 339.10 | 339.10 | 0.91% | 103,306 |
| Feb 13, 2026 | 347.00 | 347.00 | 333.00 | 336.05 | 336.05 | -3.06% | 880 |
| Feb 12, 2026 | 354.95 | 355.50 | 345.00 | 346.65 | 346.65 | -5.03% | 2,442 |
| Feb 11, 2026 | 364.00 | 370.00 | 361.95 | 365.00 | 365.00 | -0.76% | 639 |
| Feb 10, 2026 | 365.55 | 369.00 | 365.00 | 367.80 | 367.80 | 1.53% | 921 |
| Feb 9, 2026 | 354.00 | 368.65 | 354.00 | 362.25 | 362.25 | 1.27% | 985 |
| Feb 6, 2026 | 352.50 | 359.90 | 350.75 | 357.70 | 357.70 | 0.68% | 393 |
| Feb 5, 2026 | 360.00 | 360.00 | 355.30 | 355.30 | 355.30 | -1.42% | 62 |
| Feb 4, 2026 | 356.25 | 363.00 | 350.95 | 360.40 | 360.40 | 2.77% | 734 |
| Feb 3, 2026 | 399.00 | 399.00 | 345.00 | 350.70 | 350.70 | 1.36% | 627 |
| Feb 2, 2026 | 346.00 | 354.95 | 344.00 | 346.00 | 346.00 | -0.90% | 230 |
| Feb 1, 2026 | 361.00 | 361.20 | 344.25 | 349.15 | 349.15 | -3.64% | 424 |
| Jan 30, 2026 | 362.95 | 367.40 | 360.35 | 362.35 | 362.35 | -0.38% | 306 |
| Jan 29, 2026 | 369.80 | 370.35 | 361.10 | 363.75 | 363.75 | -1.17% | 1,251 |
| Jan 28, 2026 | 372.00 | 380.30 | 366.10 | 368.05 | 368.05 | -1.06% | 1,670 |
| Jan 27, 2026 | 408.95 | 408.95 | 361.30 | 372.00 | 372.00 | 0.03% | 1,132 |
| Jan 23, 2026 | 370.10 | 372.45 | 369.45 | 371.90 | 371.90 | 0.53% | 606 |
| Jan 22, 2026 | 358.00 | 375.00 | 353.00 | 369.95 | 369.95 | 3.34% | 664 |
| Jan 21, 2026 | 358.50 | 361.30 | 353.50 | 358.00 | 358.00 | -0.67% | 614 |
| Jan 20, 2026 | 367.30 | 374.15 | 356.00 | 360.40 | 360.40 | -2.53% | 1,169 |
| Jan 19, 2026 | 355.30 | 375.00 | 355.30 | 369.75 | 369.75 | -1.40% | 183 |
| Jan 16, 2026 | 373.30 | 375.45 | 371.50 | 375.00 | 375.00 | -0.83% | 498 |
| Jan 14, 2026 | 368.00 | 381.70 | 368.00 | 378.15 | 378.15 | 2.74% | 844 |
| Jan 13, 2026 | 372.00 | 374.00 | 367.40 | 368.05 | 368.05 | -0.30% | 178 |
| Jan 12, 2026 | 377.00 | 377.00 | 368.00 | 369.15 | 369.15 | -3.07% | 226 |
| Jan 9, 2026 | 381.00 | 381.00 | 379.15 | 380.85 | 380.85 | -0.95% | 272 |
| Jan 8, 2026 | 385.00 | 386.05 | 378.45 | 384.50 | 384.50 | -0.29% | 444 |
| Jan 7, 2026 | 376.05 | 385.85 | 376.05 | 385.60 | 385.60 | 0.88% | 300 |
| Jan 6, 2026 | 371.00 | 394.65 | 371.00 | 382.25 | 382.25 | -3.72% | 1,031 |
| Jan 5, 2026 | 394.10 | 397.00 | 389.70 | 397.00 | 397.00 | 0.74% | 22 |
| Jan 2, 2026 | 394.45 | 396.65 | 394.10 | 394.10 | 394.10 | -0.39% | 288 |
| Jan 1, 2026 | 397.95 | 397.95 | 394.05 | 395.65 | 395.65 | -0.58% | 1,215 |
| Dec 31, 2025 | 392.00 | 400.30 | 391.85 | 397.95 | 397.95 | 2.01% | 1,769 |
| Dec 30, 2025 | 393.80 | 398.20 | 389.90 | 390.10 | 390.10 | -1.55% | 2,086 |
| Dec 29, 2025 | 392.55 | 398.00 | 389.85 | 396.25 | 396.25 | 1.02% | 267 |
| Dec 26, 2025 | 396.95 | 396.95 | 388.00 | 392.25 | 392.25 | -1.48% | 471 |
| Dec 24, 2025 | 389.00 | 402.00 | 389.00 | 398.15 | 398.15 | 3.13% | 5,219 |
| Dec 23, 2025 | 393.20 | 393.20 | 386.00 | 386.05 | 386.05 | -1.51% | 211 |
| Dec 22, 2025 | 398.00 | 398.00 | 390.10 | 391.95 | 391.95 | -1.45% | 82 |
| Dec 19, 2025 | 390.30 | 397.70 | 387.65 | 397.70 | 397.70 | 0.96% | 1,167 |
| Dec 18, 2025 | 389.80 | 394.00 | 387.00 | 393.90 | 393.90 | 1.32% | 116 |
| Dec 17, 2025 | 400.90 | 400.90 | 388.00 | 388.75 | 388.75 | -2.62% | 388 |
| Dec 16, 2025 | 398.75 | 404.00 | 395.60 | 399.20 | 399.20 | 0.11% | 278 |
| Dec 15, 2025 | 406.00 | 406.45 | 394.00 | 398.75 | 398.75 | -1.59% | 422 |
| Dec 12, 2025 | 398.00 | 407.00 | 398.00 | 405.20 | 405.20 | 1.95% | 439 |
| Dec 11, 2025 | 392.75 | 398.55 | 388.55 | 397.45 | 397.45 | 1.22% | 120 |
| Dec 10, 2025 | 396.00 | 397.80 | 383.90 | 392.65 | 392.65 | 0.68% | 1,005 |
| Dec 9, 2025 | 385.95 | 390.00 | 376.25 | 390.00 | 390.00 | 0.05% | 154 |
| Dec 8, 2025 | 392.95 | 394.90 | 382.15 | 389.80 | 389.80 | -1.32% | 809 |
| Dec 5, 2025 | 399.95 | 400.00 | 389.00 | 395.00 | 395.00 | -0.93% | 523 |
| Dec 4, 2025 | 390.00 | 398.85 | 385.00 | 398.70 | 398.70 | 1.81% | 2,283 |
| Dec 3, 2025 | 389.50 | 399.00 | 386.50 | 391.60 | 391.60 | -0.96% | 577 |
| Dec 2, 2025 | 390.05 | 399.70 | 386.60 | 395.40 | 395.40 | 1.36% | 473 |
| Dec 1, 2025 | 388.65 | 394.00 | 381.65 | 390.10 | 390.10 | 0.64% | 1,830 |
| Nov 28, 2025 | 380.80 | 389.00 | 377.25 | 387.60 | 387.60 | 1.99% | 994 |
| Nov 27, 2025 | 380.00 | 382.00 | 377.00 | 380.05 | 380.05 | 0.49% | 564 |
| Nov 26, 2025 | 378.25 | 380.00 | 373.50 | 378.20 | 378.20 | 0.53% | 1,331 |
| Nov 25, 2025 | 378.20 | 378.20 | 370.00 | 376.20 | 376.20 | -0.53% | 393 |
| Nov 24, 2025 | 378.50 | 381.30 | 376.10 | 378.20 | 378.20 | 0.83% | 505 |
| Nov 21, 2025 | 381.00 | 381.00 | 374.00 | 375.10 | 375.10 | -1.93% | 1,467 |
| Nov 20, 2025 | 384.10 | 385.30 | 381.65 | 382.50 | 382.50 | -0.58% | 799 |
| Nov 19, 2025 | 383.85 | 385.40 | 381.70 | 384.75 | 384.75 | -0.61% | 557 |
| Nov 18, 2025 | 391.00 | 391.00 | 385.00 | 387.10 | 387.10 | -0.77% | 789 |
| Nov 17, 2025 | 382.15 | 393.00 | 382.15 | 390.10 | 390.10 | 1.69% | 650 |
| Nov 14, 2025 | 387.30 | 388.75 | 380.55 | 383.60 | 383.60 | -0.96% | 714 |
| Nov 13, 2025 | 392.75 | 392.80 | 386.95 | 387.30 | 387.30 | -1.39% | 642 |
| Nov 12, 2025 | 391.80 | 394.25 | 390.10 | 392.75 | 392.75 | 0.58% | 1,912 |
| Nov 11, 2025 | 394.05 | 398.65 | 386.00 | 390.50 | 390.50 | -1.79% | 1,573 |
| Nov 10, 2025 | 407.35 | 407.35 | 393.50 | 397.60 | 397.60 | -0.44% | 346 |
| Nov 7, 2025 | 400.00 | 402.00 | 390.15 | 399.35 | 399.35 | -1.18% | 2,381 |
| Nov 6, 2025 | 418.30 | 418.30 | 400.00 | 404.10 | 404.10 | -1.39% | 1,346 |
| Nov 4, 2025 | 410.05 | 415.00 | 404.00 | 409.80 | 409.80 | -0.87% | 4,636 |
| Nov 3, 2025 | 416.00 | 422.00 | 413.00 | 413.40 | 413.40 | -0.64% | 4,320 |
| Oct 31, 2025 | 416.00 | 417.00 | 413.15 | 416.05 | 416.05 | 0.50% | 205 |
| Oct 30, 2025 | 417.00 | 417.55 | 412.00 | 414.00 | 414.00 | -0.73% | 1,391 |
| Oct 29, 2025 | 417.00 | 418.00 | 411.65 | 417.05 | 417.05 | -0.24% | 1,106 |
| Oct 28, 2025 | 417.00 | 419.55 | 407.20 | 418.05 | 418.05 | 0.53% | 4,374 |
| Oct 27, 2025 | 423.00 | 424.00 | 413.65 | 415.85 | 415.85 | -1.69% | 321 |
| Oct 24, 2025 | 422.80 | 426.55 | 414.30 | 423.00 | 423.00 | 0.20% | 903 |
| Oct 23, 2025 | 416.65 | 425.00 | 416.65 | 422.15 | 422.15 | 1.32% | 501 |
| Oct 21, 2025 | 418.95 | 418.95 | 414.40 | 416.65 | 416.65 | 0.66% | 254 |
| Oct 20, 2025 | 415.75 | 420.65 | 413.25 | 413.90 | 413.90 | 0.07% | 839 |
| Oct 17, 2025 | 415.90 | 416.00 | 411.60 | 413.60 | 413.60 | -1.01% | 233 |
| Oct 16, 2025 | 419.45 | 422.00 | 415.00 | 417.80 | 417.80 | -0.23% | 414 |
| Oct 15, 2025 | 414.25 | 424.50 | 413.15 | 418.75 | 418.75 | 0.76% | 912 |
| Oct 14, 2025 | 414.75 | 422.25 | 411.00 | 415.60 | 415.60 | -0.29% | 1,153 |