Indraprastha Gas Limited (BOM:532514)
India
· Delayed Price · Currency is INR 166.35
+1.45 (0.88%)
At close: Apr 28, 2026
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 165.10 | 166.10 | 163.70 | 164.90 | 164.90 | 0.21% | 55,652 |
| Apr 24, 2026 | 165.30 | 167.20 | 162.65 | 164.55 | 164.55 | -0.60% | 128,986 |
| Apr 23, 2026 | 171.05 | 173.50 | 165.05 | 165.55 | 165.55 | -2.13% | 353,428 |
| Apr 22, 2026 | 167.00 | 169.40 | 166.40 | 169.15 | 169.15 | 1.14% | 171,836 |
| Apr 21, 2026 | 167.20 | 169.90 | 166.35 | 167.25 | 167.25 | 0.54% | 1,570,243 |
| Apr 20, 2026 | 170.50 | 170.50 | 164.85 | 166.35 | 166.35 | -1.71% | 6,277,264 |
| Apr 17, 2026 | 166.55 | 171.35 | 166.55 | 169.25 | 169.25 | 1.90% | 262,467 |
| Apr 16, 2026 | 168.90 | 169.00 | 164.30 | 166.10 | 166.10 | 0.09% | 128,451 |
| Apr 15, 2026 | 165.35 | 166.20 | 162.20 | 165.95 | 165.95 | 2.28% | 139,167 |
| Apr 13, 2026 | 159.50 | 163.50 | 157.55 | 162.25 | 162.25 | 0.56% | 268,165 |
| Apr 10, 2026 | 156.55 | 162.50 | 155.65 | 161.35 | 161.35 | 4.00% | 365,237 |
| Apr 9, 2026 | 155.05 | 156.85 | 151.75 | 155.15 | 155.15 | 0.39% | 205,718 |
| Apr 8, 2026 | 153.35 | 155.00 | 152.15 | 154.55 | 154.55 | 4.25% | 225,972 |
| Apr 7, 2026 | 148.45 | 150.20 | 146.80 | 148.25 | 148.25 | -0.37% | 86,027 |
| Apr 6, 2026 | 146.25 | 149.55 | 143.75 | 148.80 | 148.80 | 1.81% | 120,089 |
| Apr 2, 2026 | 147.15 | 147.15 | 141.60 | 146.15 | 146.15 | -1.35% | 113,691 |
| Apr 1, 2026 | 146.55 | 150.30 | 146.55 | 148.15 | 148.15 | 1.72% | 164,714 |
| Mar 30, 2026 | 146.40 | 148.20 | 143.60 | 145.65 | 145.65 | -1.75% | 141,658 |
| Mar 27, 2026 | 146.25 | 150.20 | 146.25 | 148.25 | 148.25 | -0.54% | 397,294 |
| Mar 25, 2026 | 152.00 | 153.85 | 148.55 | 149.05 | 149.05 | -0.67% | 246,382 |
| Mar 24, 2026 | 152.25 | 152.30 | 147.35 | 150.05 | 150.05 | 1.35% | 210,874 |
| Mar 23, 2026 | 156.15 | 156.15 | 147.60 | 148.05 | 148.05 | -5.43% | 109,505 |
| Mar 20, 2026 | 154.45 | 158.40 | 154.45 | 156.55 | 156.55 | 1.75% | 159,808 |
| Mar 19, 2026 | 155.05 | 158.35 | 153.15 | 153.85 | 153.85 | -2.22% | 197,151 |
| Mar 18, 2026 | 157.00 | 159.45 | 156.90 | 157.35 | 157.35 | 0.35% | 49,841 |
| Mar 17, 2026 | 155.75 | 157.30 | 155.00 | 156.80 | 156.80 | 0.84% | 119,901 |
| Mar 16, 2026 | 156.05 | 157.50 | 152.40 | 155.50 | 155.50 | -0.64% | 126,891 |
| Mar 13, 2026 | 161.70 | 165.10 | 156.00 | 156.50 | 156.50 | -3.34% | 109,719 |
| Mar 12, 2026 | 164.65 | 164.80 | 157.90 | 161.90 | 161.90 | -0.49% | 385,182 |
| Mar 11, 2026 | 157.95 | 166.35 | 157.90 | 162.70 | 162.70 | 3.20% | 351,910 |
| Mar 10, 2026 | 155.80 | 163.60 | 155.80 | 157.65 | 157.65 | 1.68% | 167,589 |
| Mar 9, 2026 | 153.30 | 155.50 | 152.10 | 155.05 | 155.05 | -1.40% | 78,707 |
| Mar 6, 2026 | 159.00 | 159.20 | 156.15 | 157.25 | 157.25 | -1.84% | 103,114 |
| Mar 5, 2026 | 157.55 | 163.50 | 157.55 | 160.20 | 160.20 | 1.75% | 755,221 |
| Mar 4, 2026 | 164.55 | 165.20 | 156.85 | 157.45 | 157.45 | -5.61% | 440,161 |
| Mar 2, 2026 | 161.95 | 168.50 | 161.95 | 166.80 | 166.80 | -2.54% | 285,007 |
| Feb 27, 2026 | 171.35 | 172.10 | 170.05 | 171.15 | 171.15 | -0.67% | 55,555 |
| Feb 26, 2026 | 169.20 | 172.60 | 168.40 | 172.30 | 172.30 | 2.01% | 211,872 |
| Feb 25, 2026 | 170.85 | 171.50 | 168.35 | 168.90 | 168.90 | -0.73% | 112,618 |
| Feb 24, 2026 | 169.85 | 171.45 | 168.20 | 170.15 | 170.15 | 0.15% | 163,744 |
| Feb 23, 2026 | 167.35 | 170.15 | 167.35 | 169.90 | 169.90 | 1.01% | 116,013 |
| Feb 20, 2026 | 167.05 | 168.60 | 165.05 | 168.20 | 168.20 | 0.12% | 123,860 |
| Feb 19, 2026 | 168.80 | 170.10 | 166.30 | 168.00 | 168.00 | -0.41% | 40,027 |
| Feb 18, 2026 | 171.00 | 171.60 | 168.35 | 168.70 | 168.70 | -2.12% | 1,205,794 |
| Feb 17, 2026 | 171.40 | 173.50 | 170.80 | 172.35 | 169.10 | 0.70% | 99,735 |
| Feb 16, 2026 | 169.00 | 172.80 | 166.95 | 171.15 | 167.92 | 2.79% | 144,593 |
| Feb 13, 2026 | 170.85 | 170.85 | 162.95 | 166.50 | 163.36 | -1.80% | 469,511 |
| Feb 12, 2026 | 176.90 | 178.45 | 169.00 | 169.55 | 166.35 | -3.77% | 234,880 |
| Feb 11, 2026 | 178.05 | 178.10 | 175.10 | 176.20 | 172.88 | -0.62% | 94,220 |
| Feb 10, 2026 | 177.50 | 179.10 | 176.50 | 177.30 | 173.96 | -0.08% | 85,166 |
| Feb 9, 2026 | 177.15 | 178.10 | 175.65 | 177.45 | 174.10 | 0.88% | 52,019 |
| Feb 6, 2026 | 172.35 | 176.30 | 172.00 | 175.90 | 172.58 | 1.53% | 106,542 |
| Feb 5, 2026 | 173.50 | 175.50 | 171.35 | 173.25 | 169.98 | -0.20% | 117,098 |
| Feb 4, 2026 | 172.80 | 174.15 | 170.75 | 173.60 | 170.33 | 0.35% | 137,610 |
| Feb 3, 2026 | 175.65 | 177.95 | 170.95 | 173.00 | 169.74 | - | 106,631 |
| Feb 2, 2026 | 174.10 | 174.90 | 170.20 | 173.00 | 169.74 | -0.72% | 129,747 |
| Feb 1, 2026 | 178.70 | 178.75 | 173.25 | 174.25 | 170.96 | -1.97% | 53,098 |
| Jan 30, 2026 | 180.25 | 180.25 | 176.50 | 177.75 | 174.40 | -1.50% | 86,716 |
| Jan 29, 2026 | 175.10 | 182.10 | 175.10 | 180.45 | 177.05 | 3.11% | 147,587 |
| Jan 28, 2026 | 174.75 | 176.95 | 173.65 | 175.00 | 171.70 | 0.46% | 103,015 |
| Jan 27, 2026 | 176.50 | 176.50 | 171.25 | 174.20 | 170.92 | -0.34% | 115,914 |
| Jan 23, 2026 | 179.15 | 179.55 | 174.20 | 174.80 | 171.50 | -2.62% | 55,356 |
| Jan 22, 2026 | 177.75 | 180.10 | 177.50 | 179.50 | 176.12 | 1.73% | 128,948 |
| Jan 21, 2026 | 176.05 | 181.20 | 174.40 | 176.45 | 173.12 | -0.17% | 175,094 |
| Jan 20, 2026 | 179.80 | 180.45 | 176.00 | 176.75 | 173.42 | -1.91% | 103,865 |
| Jan 19, 2026 | 180.60 | 180.60 | 178.00 | 180.20 | 176.80 | -0.28% | 84,140 |
| Jan 16, 2026 | 181.00 | 181.90 | 179.30 | 180.70 | 177.29 | -0.36% | 52,191 |
| Jan 14, 2026 | 181.45 | 183.00 | 180.50 | 181.35 | 177.93 | 0.33% | 37,660 |
| Jan 13, 2026 | 184.30 | 185.30 | 179.75 | 180.75 | 177.34 | -1.87% | 104,502 |
| Jan 12, 2026 | 188.20 | 188.20 | 181.40 | 184.20 | 180.73 | -1.42% | 161,784 |
| Jan 9, 2026 | 185.25 | 187.30 | 183.00 | 186.85 | 183.33 | 0.65% | 147,163 |
| Jan 8, 2026 | 187.00 | 187.85 | 185.00 | 185.65 | 182.15 | -0.80% | 71,976 |
| Jan 7, 2026 | 190.55 | 190.55 | 186.70 | 187.15 | 183.62 | -1.76% | 102,714 |
| Jan 6, 2026 | 190.90 | 191.35 | 189.10 | 190.50 | 186.91 | -0.08% | 70,377 |
| Jan 5, 2026 | 194.10 | 194.50 | 190.30 | 190.65 | 187.05 | -1.93% | 114,519 |
| Jan 2, 2026 | 192.65 | 194.60 | 192.10 | 194.40 | 190.73 | 1.28% | 33,764 |
| Jan 1, 2026 | 194.55 | 195.60 | 191.00 | 191.95 | 188.33 | -1.44% | 59,863 |
| Dec 31, 2025 | 192.75 | 195.75 | 192.00 | 194.75 | 191.08 | 1.83% | 48,674 |
| Dec 30, 2025 | 194.90 | 199.20 | 190.15 | 191.25 | 187.64 | -1.92% | 129,370 |
| Dec 29, 2025 | 193.40 | 195.50 | 193.00 | 195.00 | 191.32 | 0.70% | 91,034 |
| Dec 26, 2025 | 193.10 | 194.50 | 192.75 | 193.65 | 190.00 | 0.03% | 33,472 |
| Dec 24, 2025 | 196.20 | 196.90 | 193.20 | 193.60 | 189.95 | -1.05% | 53,557 |
| Dec 23, 2025 | 195.60 | 197.10 | 194.45 | 195.65 | 191.96 | -0.10% | 83,812 |
| Dec 22, 2025 | 197.00 | 198.00 | 193.00 | 195.85 | 192.16 | 1.03% | 234,524 |
| Dec 19, 2025 | 194.95 | 194.95 | 190.60 | 193.85 | 190.19 | -1.10% | 56,666 |
| Dec 18, 2025 | 192.20 | 198.55 | 190.65 | 196.00 | 192.30 | 1.71% | 246,251 |
| Dec 17, 2025 | 187.75 | 196.85 | 186.70 | 192.70 | 189.07 | 5.19% | 1,381,081 |
| Dec 16, 2025 | 185.00 | 185.00 | 183.00 | 183.20 | 179.75 | -1.24% | 71,877 |
| Dec 15, 2025 | 186.55 | 187.60 | 184.60 | 185.50 | 182.00 | -0.59% | 33,676 |
| Dec 12, 2025 | 184.25 | 187.05 | 184.25 | 186.60 | 183.08 | 1.36% | 340,387 |
| Dec 11, 2025 | 185.25 | 185.45 | 183.20 | 184.10 | 180.63 | -0.30% | 44,906 |
| Dec 10, 2025 | 183.95 | 189.65 | 183.95 | 184.65 | 181.17 | 0.54% | 69,370 |
| Dec 9, 2025 | 184.30 | 186.65 | 183.05 | 183.65 | 180.19 | -0.76% | 83,482 |
| Dec 8, 2025 | 190.20 | 192.30 | 184.50 | 185.05 | 181.56 | -3.44% | 58,604 |
| Dec 5, 2025 | 193.45 | 194.60 | 191.20 | 191.65 | 188.04 | -1.06% | 34,168 |
| Dec 4, 2025 | 192.95 | 195.50 | 192.50 | 193.70 | 190.05 | 0.39% | 78,236 |
| Dec 3, 2025 | 197.60 | 197.90 | 191.15 | 192.95 | 189.31 | -2.72% | 69,987 |
| Dec 2, 2025 | 199.35 | 200.15 | 197.60 | 198.35 | 194.61 | 0.05% | 48,480 |
| Dec 1, 2025 | 199.00 | 200.55 | 197.55 | 198.25 | 194.51 | -0.60% | 105,731 |
| Nov 28, 2025 | 198.80 | 205.45 | 198.10 | 199.45 | 195.69 | 0.89% | 325,340 |