Skip to main content
International Gemological Institute Limited (NSE:IGIL)
India flag India · Delayed Price · Currency is INR
354.95
-2.35 (-0.66%)
Apr 29, 2026, 11:20 AM IST

NSE:IGIL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026358.00359.90348.90357.30357.300.41%391,830
Apr 27, 2026350.00357.95348.30355.85355.852.37%268,616
Apr 24, 2026359.40359.40345.05347.60347.60-2.19%221,701
Apr 23, 2026361.65361.95354.50355.40355.40-1.92%201,178
Apr 22, 2026362.00364.20354.00362.35362.350.01%318,681
Apr 21, 2026355.95367.40353.85362.30362.301.44%283,786
Apr 20, 2026370.00372.80354.10357.15357.15-4.21%572,117
Apr 17, 2026368.95379.50364.20372.85372.851.06%593,144
Apr 16, 2026360.70384.95357.00368.95368.955.08%1,647,133
Apr 15, 2026341.00355.00341.00351.10351.104.01%445,063
Apr 13, 2026332.00339.25328.25337.55337.55-0.74%258,575
Apr 10, 2026337.00343.00335.20340.05340.050.91%299,331
Apr 9, 2026335.40339.00331.70337.00337.000.48%247,109
Apr 8, 2026328.00338.00323.80335.40335.405.65%984,839
Apr 7, 2026321.00323.70316.05317.45317.45-1.43%254,226
Apr 6, 2026320.00324.20316.10322.05322.050.53%290,061
Apr 2, 2026319.85324.85314.00320.35320.35-1.17%292,038
Apr 1, 2026322.00332.45321.40324.15324.151.95%320,198
Mar 30, 2026319.75323.40312.00317.95317.95-0.59%831,320
Mar 27, 2026327.30332.55318.70319.85319.85-3.82%511,393
Mar 25, 2026331.50337.00327.85332.55332.551.87%496,975
Mar 24, 2026325.80333.00320.00326.45326.452.40%733,383
Mar 23, 2026334.80334.80316.00318.80318.80-5.81%430,185
Mar 20, 2026335.00340.00327.70338.45338.450.13%718,001
Mar 19, 2026328.00345.75323.55338.00338.00-0.34%965,698
Mar 18, 2026320.00341.70310.00339.15339.154.63%1,637,877
Mar 17, 2026307.05329.45305.15324.15324.155.88%2,646,357
Mar 16, 2026310.00314.00296.05306.15306.15-0.87%450,662
Mar 13, 2026318.00319.95303.60308.85308.85-3.76%540,980
Mar 12, 2026326.00326.05318.35320.90320.90-2.05%301,099
Mar 11, 2026330.65334.55326.05327.60327.60-0.92%306,652
Mar 10, 2026336.00338.40329.80330.65330.65-0.84%308,762
Mar 9, 2026331.05335.00324.55333.45333.45-0.58%659,205
Mar 6, 2026328.50336.95328.45335.40335.401.44%683,767
Mar 5, 2026322.00333.00322.00330.65330.652.21%1,379,511
Mar 4, 2026320.00325.15310.50323.50323.50-0.68%1,069,662
Mar 2, 2026316.30327.95316.30325.70325.70-1.30%979,181
Feb 27, 2026327.60331.40324.15330.00330.000.14%1,366,123
Feb 26, 2026332.20333.70326.50329.55329.55-0.80%363,651
Feb 25, 2026328.05333.05325.00332.20332.200.67%456,919
Feb 24, 2026332.80332.80322.80330.00330.00-1.14%300,926
Feb 23, 2026331.80342.00331.80333.80333.800.65%597,102
Feb 20, 2026331.50335.30325.40331.65331.650.03%432,341
Feb 19, 2026330.35336.70327.55331.55331.55-0.51%652,866
Feb 18, 2026332.00334.50328.25333.25333.250.91%743,580
Feb 17, 2026324.20333.45322.25330.25330.251.12%366,402
Feb 16, 2026327.80329.45320.60326.60324.100.65%361,567
Feb 13, 2026324.50327.65320.35324.50322.02-1.47%580,314
Feb 12, 2026331.80331.80323.50329.35326.83-0.20%908,898
Feb 11, 2026332.60333.90327.85330.00327.47-0.11%960,993
Feb 10, 2026333.80333.80327.45330.35327.82-0.09%1,011,987
Feb 9, 2026329.00340.40323.10330.65328.123.52%1,869,422
Feb 6, 2026322.10339.00308.90319.40316.961.48%3,938,148
Feb 5, 2026328.90328.90308.50314.75312.34-3.86%1,317,269
Feb 4, 2026332.00334.70326.00327.40324.89-1.99%698,252
Feb 3, 2026339.15339.15326.35334.05331.498.33%2,155,288
Feb 2, 2026312.85313.60302.70308.35305.99-0.39%427,154
Feb 1, 2026308.00318.70306.00309.55307.18-0.43%239,159
Jan 30, 2026323.00323.00308.00310.90308.52-3.66%723,014
Jan 29, 2026320.00325.95314.20322.70320.230.89%1,042,587
Jan 28, 2026304.05320.10300.50319.85317.409.91%8,808,726
Jan 27, 2026296.00297.60287.00291.00288.77-2.00%512,751
Jan 23, 2026301.15303.90293.55296.95294.68-1.39%265,179
Jan 22, 2026302.00305.60298.20301.15298.841.59%411,739
Jan 21, 2026299.00300.45291.05296.45294.18-0.72%652,559
Jan 20, 2026310.00310.05295.30298.60296.31-4.08%381,016
Jan 19, 2026308.00313.20308.00311.30308.92-1.25%199,068
Jan 16, 2026312.05316.85310.45315.25312.840.88%426,257
Jan 14, 2026312.95314.00310.00312.50310.11-0.14%223,085
Jan 13, 2026312.25314.10309.65312.95310.551.18%254,692
Jan 12, 2026310.00312.00302.25309.30306.93-0.23%466,520
Jan 9, 2026316.80316.80309.00310.00307.63-2.21%223,000
Jan 8, 2026314.95320.60310.70317.00314.570.71%491,568
Jan 7, 2026322.00322.35310.90314.75312.34-2.04%816,496
Jan 6, 2026334.00337.00319.60321.30318.84-3.44%435,524
Jan 5, 2026334.50335.40329.10332.75330.20-0.55%292,904
Jan 2, 2026331.80335.50327.50334.60332.040.48%368,549
Jan 1, 2026338.40340.40328.55333.00330.45-0.60%125,622
Dec 31, 2025330.00336.45328.30335.00332.441.35%161,134
Dec 30, 2025336.80336.90328.00330.55328.02-1.72%277,840
Dec 29, 2025335.35341.00331.15336.35333.780.40%534,043
Dec 26, 2025328.75337.40327.40335.00332.441.85%897,860
Dec 24, 2025327.85330.70326.00328.90326.380.41%311,018
Dec 23, 2025321.15331.90320.25327.55325.041.99%524,635
Dec 22, 2025315.75323.35309.05321.15318.691.71%653,171
Dec 19, 2025317.00317.95310.10315.75313.33-0.11%477,503
Dec 18, 2025317.00319.80312.50316.10313.68-0.22%373,660
Dec 17, 2025315.50320.85315.50316.80314.38-0.91%191,119
Dec 16, 2025321.55321.55318.20319.70317.25-0.71%147,195
Dec 15, 2025320.50323.10315.00322.00319.540.53%340,452
Dec 12, 2025324.80326.00319.00320.30317.85-0.68%240,482
Dec 11, 2025327.00327.65321.20322.50320.03-1.59%293,558
Dec 10, 2025323.90328.60317.25327.70325.190.82%568,597
Dec 9, 2025316.85327.75308.00325.05322.563.09%626,922
Dec 8, 2025315.95322.00306.90315.30312.89-0.21%748,074
Dec 5, 2025322.60323.90314.85315.95313.53-2.68%476,057
Dec 4, 2025327.45329.00323.10324.65322.16-0.90%286,209
Dec 3, 2025326.70329.50323.05327.60325.090.69%465,074
Dec 2, 2025331.00331.00321.85325.35322.86-1.12%498,755
Dec 1, 2025329.80336.10328.00329.05326.530.32%408,167