Indogulf Cropsciences Limited (NSE:IGCL)
India
· Delayed Price · Currency is INR 63.95
-1.72 (-2.62%)
Apr 29, 2026, 3:29 PM IST
Indogulf Cropsciences Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 65.51 | 66.54 | 62.52 | 63.95 | 63.95 | -2.62% | 131,504 |
| Apr 28, 2026 | 62.99 | 67.10 | 62.99 | 65.67 | 65.67 | 4.37% | 190,309 |
| Apr 27, 2026 | 62.70 | 63.60 | 61.50 | 62.92 | 62.92 | 3.15% | 63,154 |
| Apr 24, 2026 | 62.58 | 62.85 | 60.25 | 61.00 | 61.00 | -1.55% | 64,476 |
| Apr 23, 2026 | 62.15 | 63.41 | 61.41 | 61.96 | 61.96 | -1.27% | 111,457 |
| Apr 22, 2026 | 63.00 | 63.50 | 61.92 | 62.76 | 62.76 | -0.24% | 102,168 |
| Apr 21, 2026 | 62.25 | 64.00 | 62.24 | 62.91 | 62.91 | 1.06% | 57,559 |
| Apr 20, 2026 | 64.21 | 64.21 | 62.04 | 62.25 | 62.25 | -2.58% | 54,894 |
| Apr 17, 2026 | 61.74 | 64.50 | 61.03 | 63.90 | 63.90 | 4.33% | 155,967 |
| Apr 16, 2026 | 61.60 | 62.60 | 60.50 | 61.25 | 61.25 | 0.77% | 283,112 |
| Apr 15, 2026 | 61.55 | 63.28 | 60.00 | 60.78 | 60.78 | -1.07% | 264,451 |
| Apr 13, 2026 | 60.40 | 63.50 | 57.99 | 61.44 | 61.44 | 1.14% | 115,497 |
| Apr 10, 2026 | 62.94 | 63.76 | 60.20 | 60.75 | 60.75 | -2.66% | 151,901 |
| Apr 9, 2026 | 64.30 | 64.68 | 61.42 | 62.41 | 62.41 | -2.03% | 79,623 |
| Apr 8, 2026 | 65.70 | 67.90 | 63.11 | 63.70 | 63.70 | -0.09% | 141,900 |
| Apr 7, 2026 | 64.10 | 64.78 | 62.62 | 63.76 | 63.76 | 0.19% | 34,938 |
| Apr 6, 2026 | 65.33 | 65.39 | 62.40 | 63.64 | 63.64 | -2.59% | 63,385 |
| Apr 2, 2026 | 61.20 | 66.60 | 60.29 | 65.33 | 65.33 | 4.68% | 110,192 |
| Apr 1, 2026 | 60.00 | 63.51 | 59.65 | 62.41 | 62.41 | 6.76% | 153,621 |
| Mar 30, 2026 | 54.14 | 59.99 | 50.23 | 58.46 | 58.46 | 6.37% | 771,163 |
| Mar 27, 2026 | 52.78 | 56.69 | 49.46 | 54.96 | 54.96 | 2.58% | 930,352 |
| Mar 25, 2026 | 55.00 | 57.50 | 52.00 | 53.58 | 53.58 | -1.03% | 508,545 |
| Mar 24, 2026 | 54.70 | 55.29 | 52.35 | 54.14 | 54.14 | 1.01% | 350,862 |
| Mar 23, 2026 | 58.94 | 58.94 | 52.25 | 53.60 | 53.60 | -8.59% | 186,742 |
| Mar 20, 2026 | 57.57 | 59.59 | 56.40 | 58.64 | 58.64 | 2.86% | 527,384 |
| Mar 19, 2026 | 56.40 | 57.99 | 56.25 | 57.01 | 57.01 | -2.70% | 205,034 |
| Mar 18, 2026 | 59.17 | 60.00 | 57.31 | 58.59 | 58.59 | 1.30% | 222,122 |
| Mar 17, 2026 | 59.59 | 59.59 | 57.00 | 57.84 | 57.84 | -2.92% | 264,684 |
| Mar 16, 2026 | 61.01 | 61.05 | 58.60 | 59.58 | 59.58 | -2.81% | 182,980 |
| Mar 13, 2026 | 64.50 | 64.50 | 60.30 | 61.30 | 61.30 | -3.71% | 169,921 |
| Mar 12, 2026 | 65.40 | 65.40 | 61.99 | 63.66 | 63.66 | 0.76% | 307,925 |
| Mar 11, 2026 | 62.01 | 65.00 | 62.01 | 63.18 | 63.18 | 0.56% | 92,344 |
| Mar 10, 2026 | 63.65 | 63.98 | 62.13 | 62.83 | 62.83 | 0.03% | 85,488 |
| Mar 9, 2026 | 65.05 | 65.05 | 61.81 | 62.81 | 62.81 | -4.52% | 128,341 |
| Mar 6, 2026 | 64.00 | 67.00 | 63.00 | 65.78 | 65.78 | 2.38% | 83,043 |
| Mar 5, 2026 | 63.50 | 64.92 | 62.31 | 64.25 | 64.25 | 1.84% | 86,342 |
| Mar 4, 2026 | 63.18 | 63.39 | 61.31 | 63.09 | 63.09 | -0.14% | 82,923 |
| Mar 2, 2026 | 64.99 | 65.08 | 62.70 | 63.18 | 63.18 | -4.21% | 63,571 |
| Feb 27, 2026 | 66.90 | 66.90 | 65.00 | 65.96 | 65.96 | -0.12% | 112,692 |
| Feb 26, 2026 | 65.80 | 67.67 | 63.60 | 66.04 | 66.04 | 2.50% | 191,938 |
| Feb 25, 2026 | 63.90 | 64.90 | 62.51 | 64.43 | 64.43 | 1.15% | 44,969 |
| Feb 24, 2026 | 64.60 | 64.60 | 61.48 | 63.70 | 63.70 | 1.32% | 204,560 |
| Feb 23, 2026 | 65.45 | 65.98 | 62.21 | 62.87 | 62.87 | -3.68% | 98,967 |
| Feb 20, 2026 | 66.77 | 66.77 | 64.53 | 65.27 | 65.27 | -0.35% | 100,887 |
| Feb 19, 2026 | 67.26 | 67.95 | 65.02 | 65.50 | 65.50 | -3.19% | 89,222 |
| Feb 18, 2026 | 66.02 | 69.00 | 66.02 | 67.66 | 67.66 | 1.53% | 90,093 |
| Feb 17, 2026 | 66.54 | 68.50 | 66.02 | 66.64 | 66.64 | 0.15% | 87,606 |
| Feb 16, 2026 | 69.55 | 70.09 | 66.00 | 66.54 | 66.54 | -4.33% | 103,527 |
| Feb 13, 2026 | 69.70 | 71.49 | 68.70 | 69.55 | 69.55 | -1.68% | 51,158 |
| Feb 12, 2026 | 72.22 | 73.39 | 69.50 | 70.74 | 70.74 | -5.09% | 112,867 |
| Feb 11, 2026 | 75.98 | 75.98 | 73.68 | 74.53 | 74.53 | -1.11% | 46,047 |
| Feb 10, 2026 | 76.00 | 76.25 | 74.21 | 75.37 | 75.37 | 0.52% | 64,598 |
| Feb 9, 2026 | 75.00 | 75.99 | 72.37 | 74.98 | 74.98 | 4.15% | 69,260 |
| Feb 6, 2026 | 71.80 | 73.40 | 71.00 | 71.99 | 71.99 | -2.35% | 59,719 |
| Feb 5, 2026 | 75.70 | 75.70 | 72.81 | 73.72 | 73.72 | -1.59% | 34,179 |
| Feb 4, 2026 | 72.69 | 75.47 | 71.14 | 74.91 | 74.91 | 4.70% | 86,559 |
| Feb 3, 2026 | 69.90 | 72.50 | 68.15 | 71.55 | 71.55 | 6.25% | 265,759 |
| Feb 2, 2026 | 67.99 | 67.99 | 65.11 | 67.34 | 67.34 | -0.13% | 79,966 |
| Feb 1, 2026 | 69.80 | 70.86 | 66.95 | 67.43 | 67.43 | -0.34% | 56,058 |
| Jan 30, 2026 | 69.27 | 70.25 | 65.70 | 67.66 | 67.66 | -2.32% | 107,354 |
| Jan 29, 2026 | 69.89 | 69.89 | 66.72 | 69.27 | 69.27 | 1.55% | 54,189 |
| Jan 28, 2026 | 66.50 | 68.49 | 66.31 | 68.21 | 68.21 | 2.49% | 69,690 |
| Jan 27, 2026 | 66.76 | 67.37 | 64.50 | 66.55 | 66.55 | 1.68% | 118,606 |
| Jan 23, 2026 | 66.99 | 68.68 | 64.71 | 65.45 | 65.45 | -2.99% | 117,965 |
| Jan 22, 2026 | 67.00 | 68.50 | 66.12 | 67.47 | 67.47 | 1.95% | 56,006 |
| Jan 21, 2026 | 67.00 | 68.01 | 64.96 | 66.18 | 66.18 | -2.52% | 93,324 |
| Jan 20, 2026 | 71.23 | 71.25 | 67.40 | 67.89 | 67.89 | -5.01% | 162,799 |
| Jan 19, 2026 | 73.59 | 73.59 | 71.00 | 71.47 | 71.47 | -1.19% | 48,868 |
| Jan 16, 2026 | 73.27 | 74.88 | 72.05 | 72.33 | 72.33 | -1.28% | 55,070 |
| Jan 14, 2026 | 73.85 | 74.99 | 73.00 | 73.27 | 73.27 | -1.07% | 28,451 |
| Jan 13, 2026 | 73.02 | 75.28 | 73.02 | 74.06 | 74.06 | -0.04% | 83,690 |
| Jan 12, 2026 | 75.00 | 75.25 | 70.10 | 74.09 | 74.09 | -1.79% | 248,206 |
| Jan 9, 2026 | 80.70 | 80.70 | 75.00 | 75.44 | 75.44 | -4.22% | 131,682 |
| Jan 8, 2026 | 80.80 | 81.75 | 77.97 | 78.76 | 78.76 | -3.10% | 79,200 |
| Jan 7, 2026 | 81.90 | 82.06 | 80.60 | 81.28 | 81.28 | 0.69% | 59,262 |
| Jan 6, 2026 | 82.39 | 83.96 | 80.20 | 80.72 | 80.72 | -2.03% | 38,758 |
| Jan 5, 2026 | 84.02 | 84.88 | 81.90 | 82.39 | 82.39 | -1.94% | 38,453 |
| Jan 2, 2026 | 82.00 | 85.00 | 82.00 | 84.02 | 84.02 | 1.88% | 41,742 |
| Jan 1, 2026 | 82.85 | 83.09 | 81.11 | 82.47 | 82.47 | -0.48% | 54,681 |
| Dec 31, 2025 | 82.00 | 83.45 | 81.80 | 82.87 | 82.87 | 1.43% | 36,132 |
| Dec 30, 2025 | 81.70 | 82.41 | 79.70 | 81.70 | 81.70 | 1.03% | 83,325 |
| Dec 29, 2025 | 83.00 | 83.00 | 80.50 | 80.87 | 80.87 | -1.44% | 39,439 |
| Dec 26, 2025 | 81.41 | 83.39 | 81.41 | 82.05 | 82.05 | -1.62% | 53,254 |
| Dec 24, 2025 | 84.22 | 84.70 | 83.21 | 83.40 | 83.40 | -1.79% | 53,973 |
| Dec 23, 2025 | 85.33 | 86.41 | 82.30 | 84.92 | 84.92 | 2.34% | 220,719 |
| Dec 22, 2025 | 80.25 | 83.49 | 80.25 | 82.98 | 82.98 | 3.34% | 132,711 |
| Dec 19, 2025 | 79.22 | 80.79 | 78.55 | 80.30 | 80.30 | 1.88% | 66,954 |
| Dec 18, 2025 | 79.60 | 80.91 | 77.89 | 78.82 | 78.82 | -2.45% | 79,011 |
| Dec 17, 2025 | 82.25 | 84.38 | 80.50 | 80.80 | 80.80 | -2.30% | 82,358 |
| Dec 16, 2025 | 83.32 | 84.00 | 82.00 | 82.70 | 82.70 | -0.74% | 101,818 |
| Dec 15, 2025 | 82.90 | 85.21 | 82.90 | 83.32 | 83.32 | -0.80% | 113,288 |
| Dec 12, 2025 | 83.10 | 84.74 | 82.45 | 83.99 | 83.99 | 0.76% | 84,213 |
| Dec 11, 2025 | 82.00 | 84.00 | 80.95 | 83.36 | 83.36 | 1.03% | 45,416 |
| Dec 10, 2025 | 82.75 | 84.50 | 80.99 | 82.51 | 82.51 | 0.22% | 79,975 |
| Dec 9, 2025 | 82.45 | 83.00 | 78.50 | 82.33 | 82.33 | 1.38% | 213,091 |
| Dec 8, 2025 | 82.06 | 85.00 | 80.45 | 81.21 | 81.21 | -1.50% | 388,864 |
| Dec 5, 2025 | 83.89 | 83.89 | 82.00 | 82.45 | 82.45 | -1.76% | 599,219 |
| Dec 4, 2025 | 85.00 | 87.38 | 83.00 | 83.93 | 83.93 | -0.71% | 128,347 |
| Dec 3, 2025 | 84.00 | 86.08 | 82.11 | 84.53 | 84.53 | -0.69% | 172,327 |
| Dec 2, 2025 | 86.52 | 87.36 | 83.98 | 85.12 | 85.12 | -2.06% | 217,870 |