Skip to main content
Indraprastha Gas Limited (BOM:532514)
India flag India · Delayed Price · Currency is INR
191.65
-2.05 (-1.06%)
At close: Dec 5, 2025

Indraprastha Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025193.45194.60191.20191.65191.65-1.06%34,168
Dec 4, 2025192.95195.50192.50193.70193.700.39%78,236
Dec 3, 2025197.60197.90191.15192.95192.95-2.72%69,987
Dec 2, 2025199.35200.15197.60198.35198.350.05%48,480
Dec 1, 2025199.00200.55197.55198.25198.25-0.60%105,731
Nov 28, 2025198.80205.45198.10199.45199.450.89%325,340
Nov 27, 2025199.75201.60197.00197.70197.70-0.78%65,977
Nov 26, 2025196.00199.55195.75199.25199.252.23%112,383
Nov 25, 2025197.30199.95194.10194.90194.90-2.08%230,897
Nov 24, 2025201.00206.80196.00199.05199.05-1.19%240,436
Nov 21, 2025204.00204.20200.70201.45201.45-1.27%71,724
Nov 20, 2025206.00206.60203.50204.05204.05-1.26%122,808
Nov 19, 2025209.00209.00205.00206.65206.65-0.93%85,648
Nov 18, 2025212.20212.60208.25208.60208.60-1.39%57,773
Nov 17, 2025213.75216.40210.20211.55211.55-0.52%58,881
Nov 14, 2025213.90216.80212.00212.65212.65-1.05%276,412
Nov 13, 2025208.85216.55205.45214.90214.902.26%312,190
Nov 12, 2025208.70212.15207.10210.15210.150.89%171,052
Nov 11, 2025208.90218.25207.65208.30208.30-0.36%237,198
Nov 10, 2025212.20213.15208.50209.05209.05-1.46%64,835
Nov 7, 2025210.95213.20209.00212.15212.150.52%34,032
Nov 6, 2025213.05214.60209.80211.05211.05-1.75%33,637
Nov 4, 2025215.50219.00213.95214.80214.80-0.16%200,507
Nov 3, 2025210.50215.65209.50215.15215.151.51%124,098
Oct 31, 2025212.05213.30211.05211.95211.95-0.05%64,245
Oct 30, 2025211.75212.50209.00212.05212.05-0.07%46,132
Oct 29, 2025209.15215.20209.15212.20212.200.88%136,183
Oct 28, 2025213.50213.85208.80210.35210.35-1.48%102,768
Oct 27, 2025210.90214.65210.65213.50213.501.09%79,953
Oct 24, 2025215.95215.95210.00211.20211.20-1.54%36,468
Oct 23, 2025208.10216.55207.30214.50214.503.32%208,291
Oct 21, 2025207.20208.50207.20207.60207.600.22%12,463
Oct 20, 2025208.10208.80206.50207.15207.15-0.46%36,815
Oct 17, 2025211.65216.25207.60208.10208.10-2.62%98,770
Oct 16, 2025213.10214.50211.40213.70213.700.99%147,453
Oct 15, 2025210.15213.05209.95211.60211.60-0.05%73,441
Oct 14, 2025217.55218.80210.30211.70211.70-2.26%74,507
Oct 13, 2025214.05217.40213.20216.60216.600.30%45,774
Oct 10, 2025219.20219.20215.30215.95215.95-1.10%50,177
Oct 9, 2025218.05220.75217.40218.35218.350.58%89,253
Oct 8, 2025222.45223.55215.55217.10217.10-1.34%199,507
Oct 7, 2025207.65222.30207.65220.05220.055.77%745,115
Oct 6, 2025209.55210.30206.40208.05208.05-0.53%44,681
Oct 3, 2025207.60209.75204.95209.15209.150.05%81,852
Oct 1, 2025208.55211.50207.60209.05209.050.19%86,440
Sep 30, 2025206.70210.00205.20208.65208.650.94%246,457
Sep 29, 2025201.45208.25201.45206.70206.702.23%42,942
Sep 26, 2025204.65204.90200.90202.20202.20-1.25%40,158
Sep 25, 2025207.60208.20204.40204.75204.75-1.18%42,180
Sep 24, 2025208.55209.10206.15207.20207.20-0.67%50,978
Sep 23, 2025211.05212.55208.40208.60208.60-1.32%36,554
Sep 22, 2025214.05215.90210.70211.40211.40-1.77%68,501
Sep 19, 2025215.95216.50214.45215.20215.20-0.19%102,405
Sep 18, 2025216.00217.00214.35215.60215.600.28%27,362
Sep 17, 2025215.60217.00214.30215.00215.00-0.35%60,698
Sep 16, 2025213.35216.75213.35215.75215.750.44%25,406
Sep 15, 2025215.35215.40213.00214.80214.80-0.02%71,167
Sep 12, 2025214.85217.45213.95214.85213.350.21%46,942
Sep 11, 2025211.10216.20211.10214.40212.901.42%120,801
Sep 10, 2025209.20212.00209.20211.40209.921.05%45,977
Sep 9, 2025212.05213.70208.70209.20207.74-1.97%61,492
Sep 8, 2025213.15215.50211.85213.40211.910.12%47,085
Sep 5, 2025218.00218.35211.30213.15211.66-1.77%38,372
Sep 4, 2025219.85222.00216.50217.00215.48-0.82%37,647
Sep 3, 2025216.45220.30216.45218.80217.270.90%101,135
Sep 2, 2025213.30218.30211.65216.85215.342.80%276,530
Sep 1, 2025207.00211.20206.10210.95209.482.08%46,816
Aug 29, 2025206.50208.20204.55206.65205.21-0.10%64,922
Aug 28, 2025206.35208.45205.90206.85205.41-0.31%64,478
Aug 26, 2025211.00212.00207.15207.50206.05-1.50%45,790
Aug 25, 2025206.20212.70206.20210.65209.181.71%96,344
Aug 22, 2025205.55208.50205.25207.10205.650.22%49,955
Aug 21, 2025203.75208.05203.75206.65205.210.71%54,702
Aug 20, 2025203.15206.50203.15205.20203.770.34%71,426
Aug 19, 2025205.25205.50203.20204.50203.07-0.22%30,554
Aug 18, 2025203.65206.40202.35204.95203.520.42%75,942
Aug 14, 2025206.05207.25203.40204.10202.68-1.02%21,424
Aug 13, 2025205.45209.05204.70206.20204.760.07%100,503
Aug 12, 2025204.00208.85203.60206.05204.611.68%163,116
Aug 11, 2025201.85203.55200.35202.65201.240.27%40,206
Aug 8, 2025204.35206.10201.75202.10200.69-1.68%62,182
Aug 7, 2025203.00206.20200.70205.55204.110.69%153,032
Aug 6, 2025205.65207.00203.40204.15202.72-1.28%52,909
Aug 5, 2025207.00207.60204.10206.80205.360.34%67,297
Aug 4, 2025204.95206.80200.80206.10204.662.28%55,417
Aug 1, 2025204.80211.05200.70201.50200.09-1.61%93,140
Jul 31, 2025200.55208.60200.00204.80203.370.74%438,141
Jul 30, 2025206.10206.55202.05203.30201.88-1.33%120,488
Jul 29, 2025204.05208.30202.80206.05204.611.03%101,391
Jul 28, 2025200.75206.30200.75203.95202.531.42%148,553
Jul 25, 2025207.10208.95200.50201.10199.70-2.97%168,338
Jul 24, 2025209.65211.90205.15207.25205.80-1.50%113,007
Jul 23, 2025214.95215.50209.45210.40208.93-1.17%115,253
Jul 22, 2025213.65217.45211.75212.90211.41-0.16%88,603
Jul 21, 2025214.60215.25211.50213.25211.76-0.84%51,994
Jul 18, 2025219.00220.00213.90215.05213.55-1.85%115,193
Jul 17, 2025219.25221.10218.65219.10217.57-0.43%65,974
Jul 16, 2025219.90222.10219.10220.05218.51-0.09%66,144
Jul 15, 2025214.00220.90213.80220.25218.711.38%68,077
Jul 14, 2025218.75219.40216.20217.25215.73-0.46%70,912