Skip to main content
Indraprastha Gas Limited (BOM:532514)
India flag India · Delayed Price · Currency is INR
155.05
-2.20 (-1.40%)
At close: Mar 9, 2026

Indraprastha Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026153.30155.50152.10155.05155.05-1.40%78,707
Mar 6, 2026159.00159.20156.15157.25157.25-1.84%103,114
Mar 5, 2026157.55163.50157.55160.20160.201.75%755,221
Mar 4, 2026164.55165.20156.85157.45157.45-5.61%440,161
Mar 2, 2026161.95168.50161.95166.80166.80-2.54%285,007
Feb 27, 2026171.35172.10170.05171.15171.15-0.67%55,555
Feb 26, 2026169.20172.60168.40172.30172.302.01%211,872
Feb 25, 2026170.85171.50168.35168.90168.90-0.73%112,618
Feb 24, 2026169.85171.45168.20170.15170.150.15%163,744
Feb 23, 2026167.35170.15167.35169.90169.901.01%116,013
Feb 20, 2026167.05168.60165.05168.20168.200.12%123,860
Feb 19, 2026168.80170.10166.30168.00168.00-0.41%40,027
Feb 18, 2026171.00171.60168.35168.70168.70-2.12%1,205,794
Feb 17, 2026171.40173.50170.80172.35169.100.70%99,735
Feb 16, 2026169.00172.80166.95171.15167.922.79%144,593
Feb 13, 2026170.85170.85162.95166.50163.36-1.80%469,511
Feb 12, 2026176.90178.45169.00169.55166.35-3.77%234,880
Feb 11, 2026178.05178.10175.10176.20172.88-0.62%94,220
Feb 10, 2026177.50179.10176.50177.30173.96-0.08%85,166
Feb 9, 2026177.15178.10175.65177.45174.100.88%52,019
Feb 6, 2026172.35176.30172.00175.90172.581.53%106,542
Feb 5, 2026173.50175.50171.35173.25169.98-0.20%117,098
Feb 4, 2026172.80174.15170.75173.60170.330.35%137,610
Feb 3, 2026175.65177.95170.95173.00169.74-106,631
Feb 2, 2026174.10174.90170.20173.00169.74-0.72%129,747
Feb 1, 2026178.70178.75173.25174.25170.96-1.97%53,098
Jan 30, 2026180.25180.25176.50177.75174.40-1.50%86,716
Jan 29, 2026175.10182.10175.10180.45177.053.11%147,587
Jan 28, 2026174.75176.95173.65175.00171.700.46%103,015
Jan 27, 2026176.50176.50171.25174.20170.92-0.34%115,914
Jan 23, 2026179.15179.55174.20174.80171.50-2.62%55,356
Jan 22, 2026177.75180.10177.50179.50176.121.73%128,948
Jan 21, 2026176.05181.20174.40176.45173.12-0.17%175,094
Jan 20, 2026179.80180.45176.00176.75173.42-1.91%103,865
Jan 19, 2026180.60180.60178.00180.20176.80-0.28%84,140
Jan 16, 2026181.00181.90179.30180.70177.29-0.36%52,191
Jan 14, 2026181.45183.00180.50181.35177.930.33%37,660
Jan 13, 2026184.30185.30179.75180.75177.34-1.87%104,502
Jan 12, 2026188.20188.20181.40184.20180.73-1.42%161,784
Jan 9, 2026185.25187.30183.00186.85183.330.65%147,163
Jan 8, 2026187.00187.85185.00185.65182.15-0.80%71,976
Jan 7, 2026190.55190.55186.70187.15183.62-1.76%102,714
Jan 6, 2026190.90191.35189.10190.50186.91-0.08%70,377
Jan 5, 2026194.10194.50190.30190.65187.05-1.93%114,519
Jan 2, 2026192.65194.60192.10194.40190.731.28%33,764
Jan 1, 2026194.55195.60191.00191.95188.33-1.44%59,863
Dec 31, 2025192.75195.75192.00194.75191.081.83%48,674
Dec 30, 2025194.90199.20190.15191.25187.64-1.92%129,370
Dec 29, 2025193.40195.50193.00195.00191.320.70%91,034
Dec 26, 2025193.10194.50192.75193.65190.000.03%33,472
Dec 24, 2025196.20196.90193.20193.60189.95-1.05%53,557
Dec 23, 2025195.60197.10194.45195.65191.96-0.10%83,812
Dec 22, 2025197.00198.00193.00195.85192.161.03%234,524
Dec 19, 2025194.95194.95190.60193.85190.19-1.10%56,666
Dec 18, 2025192.20198.55190.65196.00192.301.71%246,251
Dec 17, 2025187.75196.85186.70192.70189.075.19%1,381,081
Dec 16, 2025185.00185.00183.00183.20179.75-1.24%71,877
Dec 15, 2025186.55187.60184.60185.50182.00-0.59%33,676
Dec 12, 2025184.25187.05184.25186.60183.081.36%340,387
Dec 11, 2025185.25185.45183.20184.10180.63-0.30%44,906
Dec 10, 2025183.95189.65183.95184.65181.170.54%69,370
Dec 9, 2025184.30186.65183.05183.65180.19-0.76%83,482
Dec 8, 2025190.20192.30184.50185.05181.56-3.44%58,604
Dec 5, 2025193.45194.60191.20191.65188.04-1.06%34,168
Dec 4, 2025192.95195.50192.50193.70190.050.39%78,236
Dec 3, 2025197.60197.90191.15192.95189.31-2.72%69,987
Dec 2, 2025199.35200.15197.60198.35194.610.05%48,480
Dec 1, 2025199.00200.55197.55198.25194.51-0.60%105,731
Nov 28, 2025198.80205.45198.10199.45195.690.89%325,340
Nov 27, 2025199.75201.60197.00197.70193.97-0.78%65,977
Nov 26, 2025196.00199.55195.75199.25195.492.23%112,383
Nov 25, 2025197.30199.95194.10194.90191.22-2.08%230,897
Nov 24, 2025201.00206.80196.00199.05195.30-1.19%240,436
Nov 21, 2025204.00204.20200.70201.45197.65-1.27%71,724
Nov 20, 2025206.00206.60203.50204.05200.20-1.26%122,808
Nov 19, 2025209.00209.00205.00206.65202.75-0.93%85,648
Nov 18, 2025212.20212.60208.25208.60204.67-1.39%57,773
Nov 17, 2025213.75216.40210.20211.55207.56-0.52%58,881
Nov 14, 2025213.90216.80212.00212.65208.64-1.05%276,412
Nov 13, 2025208.85216.55205.45214.90210.852.26%312,190
Nov 12, 2025208.70212.15207.10210.15206.190.89%171,052
Nov 11, 2025208.90218.25207.65208.30204.37-0.36%237,198
Nov 10, 2025212.20213.15208.50209.05205.11-1.46%64,835
Nov 7, 2025210.95213.20209.00212.15208.150.52%34,032
Nov 6, 2025213.05214.60209.80211.05207.07-1.75%33,637
Nov 4, 2025215.50219.00213.95214.80210.75-0.16%200,507
Nov 3, 2025210.50215.65209.50215.15211.091.51%124,098
Oct 31, 2025212.05213.30211.05211.95207.95-0.05%64,245
Oct 30, 2025211.75212.50209.00212.05208.05-0.07%46,132
Oct 29, 2025209.15215.20209.15212.20208.200.88%136,183
Oct 28, 2025213.50213.85208.80210.35206.38-1.48%102,768
Oct 27, 2025210.90214.65210.65213.50209.471.09%79,953
Oct 24, 2025215.95215.95210.00211.20207.22-1.54%36,468
Oct 23, 2025208.10216.55207.30214.50210.463.32%208,291
Oct 21, 2025207.20208.50207.20207.60203.690.22%12,463
Oct 20, 2025208.10208.80206.50207.15203.24-0.46%36,815
Oct 17, 2025211.65216.25207.60208.10204.18-2.62%98,770
Oct 16, 2025213.10214.50211.40213.70209.670.99%147,453
Oct 15, 2025210.15213.05209.95211.60207.61-0.05%73,441
Oct 14, 2025217.55218.80210.30211.70207.71-2.26%74,507