Indraprastha Gas Limited (NSE:IGL)
India
· Delayed Price · Currency is INR 157.27
-2.86 (-1.79%)
At close: Mar 6, 2026
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 159.00 | 159.20 | 156.08 | 157.27 | 157.27 | -1.79% | 2,074,749 |
| Mar 5, 2026 | 157.99 | 163.50 | 157.88 | 160.13 | 160.13 | 1.73% | 4,311,565 |
| Mar 4, 2026 | 165.00 | 165.26 | 156.80 | 157.41 | 157.41 | -5.62% | 4,444,132 |
| Mar 2, 2026 | 164.20 | 168.49 | 164.20 | 166.79 | 166.79 | -2.38% | 1,605,081 |
| Feb 27, 2026 | 172.04 | 172.20 | 170.05 | 170.86 | 170.86 | -0.85% | 1,149,810 |
| Feb 26, 2026 | 168.90 | 172.68 | 168.42 | 172.33 | 172.33 | 2.04% | 2,845,471 |
| Feb 25, 2026 | 170.51 | 171.52 | 168.41 | 168.89 | 168.89 | -0.75% | 1,913,191 |
| Feb 24, 2026 | 170.00 | 171.45 | 168.22 | 170.16 | 170.16 | 0.15% | 2,178,514 |
| Feb 23, 2026 | 168.20 | 170.23 | 167.43 | 169.90 | 169.90 | 1.01% | 1,244,933 |
| Feb 20, 2026 | 167.70 | 168.64 | 165.00 | 168.20 | 168.20 | 0.15% | 1,189,240 |
| Feb 19, 2026 | 168.76 | 170.05 | 166.45 | 167.95 | 167.95 | -0.48% | 1,690,645 |
| Feb 18, 2026 | 170.90 | 171.56 | 168.01 | 168.76 | 168.76 | -2.12% | 2,839,451 |
| Feb 17, 2026 | 172.01 | 173.40 | 170.71 | 172.41 | 169.16 | 0.71% | 3,228,324 |
| Feb 16, 2026 | 168.47 | 172.80 | 166.99 | 171.20 | 167.97 | 2.82% | 7,930,421 |
| Feb 13, 2026 | 170.40 | 170.50 | 163.00 | 166.51 | 163.37 | -1.83% | 5,668,937 |
| Feb 12, 2026 | 176.42 | 176.99 | 169.00 | 169.61 | 166.41 | -3.81% | 5,332,014 |
| Feb 11, 2026 | 178.00 | 179.00 | 175.13 | 176.32 | 173.00 | -0.58% | 1,424,871 |
| Feb 10, 2026 | 177.51 | 179.00 | 176.51 | 177.34 | 174.00 | -0.03% | 1,328,637 |
| Feb 9, 2026 | 177.00 | 178.00 | 175.67 | 177.39 | 174.05 | 0.80% | 1,264,979 |
| Feb 6, 2026 | 173.10 | 176.25 | 171.85 | 175.98 | 172.66 | 1.59% | 1,820,613 |
| Feb 5, 2026 | 173.50 | 175.55 | 171.33 | 173.22 | 169.95 | -0.21% | 2,054,605 |
| Feb 4, 2026 | 172.99 | 174.20 | 170.74 | 173.59 | 170.32 | 0.35% | 2,400,507 |
| Feb 3, 2026 | 177.00 | 177.98 | 171.07 | 172.98 | 169.72 | -0.08% | 2,368,034 |
| Feb 2, 2026 | 174.65 | 175.49 | 170.12 | 173.12 | 169.86 | -0.69% | 1,863,455 |
| Feb 1, 2026 | 179.26 | 179.80 | 173.10 | 174.32 | 171.03 | -2.01% | 734,452 |
| Jan 30, 2026 | 180.00 | 180.24 | 176.45 | 177.89 | 174.54 | -1.46% | 1,302,509 |
| Jan 29, 2026 | 176.00 | 182.04 | 175.51 | 180.53 | 177.13 | 3.18% | 3,970,816 |
| Jan 28, 2026 | 175.00 | 176.88 | 173.80 | 174.96 | 171.66 | 0.47% | 1,459,051 |
| Jan 27, 2026 | 175.00 | 175.90 | 171.15 | 174.14 | 170.86 | -0.41% | 1,509,615 |
| Jan 23, 2026 | 179.45 | 179.57 | 174.00 | 174.86 | 171.56 | -2.60% | 1,217,336 |
| Jan 22, 2026 | 177.99 | 180.25 | 177.43 | 179.52 | 176.14 | 1.75% | 661,717 |
| Jan 21, 2026 | 176.53 | 181.37 | 174.50 | 176.44 | 173.11 | -0.05% | 2,922,694 |
| Jan 20, 2026 | 180.00 | 180.50 | 176.00 | 176.53 | 173.20 | -1.83% | 1,295,924 |
| Jan 19, 2026 | 180.02 | 180.50 | 178.10 | 179.82 | 176.43 | -0.60% | 1,118,607 |
| Jan 16, 2026 | 180.48 | 181.80 | 179.33 | 180.91 | 177.50 | -0.26% | 1,168,275 |
| Jan 14, 2026 | 182.00 | 183.14 | 180.40 | 181.38 | 177.96 | 0.13% | 1,436,969 |
| Jan 13, 2026 | 184.90 | 185.22 | 179.88 | 181.14 | 177.73 | -1.55% | 1,535,687 |
| Jan 12, 2026 | 187.81 | 188.00 | 181.46 | 183.99 | 180.52 | -1.52% | 1,309,144 |
| Jan 9, 2026 | 185.60 | 187.95 | 183.00 | 186.83 | 183.31 | 0.64% | 1,249,424 |
| Jan 8, 2026 | 187.08 | 187.89 | 185.00 | 185.65 | 182.15 | -0.76% | 831,626 |
| Jan 7, 2026 | 191.00 | 191.42 | 186.65 | 187.08 | 183.55 | -1.73% | 1,304,820 |
| Jan 6, 2026 | 191.11 | 191.48 | 189.00 | 190.37 | 186.78 | -0.13% | 834,609 |
| Jan 5, 2026 | 194.33 | 194.80 | 190.31 | 190.62 | 187.03 | -1.91% | 1,163,937 |
| Jan 2, 2026 | 192.85 | 194.69 | 192.05 | 194.34 | 190.68 | 1.24% | 727,464 |
| Jan 1, 2026 | 194.74 | 195.75 | 190.90 | 191.96 | 188.34 | -1.34% | 717,574 |
| Dec 31, 2025 | 192.05 | 195.70 | 191.56 | 194.57 | 190.90 | 1.67% | 1,145,443 |
| Dec 30, 2025 | 195.11 | 199.20 | 190.10 | 191.38 | 187.77 | -1.91% | 5,118,456 |
| Dec 29, 2025 | 193.53 | 195.84 | 193.15 | 195.11 | 191.43 | 0.82% | 1,120,103 |
| Dec 26, 2025 | 193.97 | 194.67 | 192.75 | 193.53 | 189.88 | -0.10% | 673,273 |
| Dec 24, 2025 | 196.44 | 196.75 | 193.26 | 193.73 | 190.08 | -1.05% | 818,031 |
| Dec 23, 2025 | 195.84 | 196.99 | 194.21 | 195.78 | 192.09 | -0.03% | 1,034,936 |
| Dec 22, 2025 | 197.89 | 197.89 | 193.10 | 195.84 | 192.15 | 0.97% | 3,107,485 |
| Dec 19, 2025 | 194.60 | 194.64 | 190.51 | 193.96 | 190.30 | -1.06% | 2,365,510 |
| Dec 18, 2025 | 192.00 | 198.45 | 190.49 | 196.03 | 192.33 | 1.71% | 7,610,717 |
| Dec 17, 2025 | 188.90 | 196.90 | 186.58 | 192.74 | 189.11 | 5.08% | 36,312,280 |
| Dec 16, 2025 | 185.48 | 185.48 | 183.01 | 183.42 | 179.96 | -1.12% | 1,099,726 |
| Dec 15, 2025 | 186.07 | 187.70 | 184.28 | 185.49 | 181.99 | -0.65% | 719,592 |
| Dec 12, 2025 | 184.60 | 187.06 | 184.60 | 186.71 | 183.19 | 1.37% | 718,465 |
| Dec 11, 2025 | 185.00 | 185.65 | 183.01 | 184.18 | 180.71 | -0.31% | 773,600 |
| Dec 10, 2025 | 184.00 | 189.79 | 184.00 | 184.75 | 181.27 | 0.60% | 1,125,335 |
| Dec 9, 2025 | 184.49 | 186.80 | 183.01 | 183.64 | 180.18 | -0.75% | 983,993 |
| Dec 8, 2025 | 191.44 | 192.34 | 184.46 | 185.02 | 181.53 | -3.53% | 1,337,591 |
| Dec 5, 2025 | 193.02 | 194.70 | 191.15 | 191.80 | 188.18 | -0.99% | 965,306 |
| Dec 4, 2025 | 192.50 | 195.45 | 192.00 | 193.71 | 190.06 | 0.53% | 1,114,938 |
| Dec 3, 2025 | 198.43 | 198.64 | 191.00 | 192.68 | 189.05 | -2.90% | 2,058,068 |
| Dec 2, 2025 | 198.81 | 200.23 | 197.55 | 198.43 | 194.69 | -0.25% | 987,140 |
| Dec 1, 2025 | 199.00 | 200.99 | 197.50 | 198.92 | 195.17 | -0.23% | 1,114,113 |
| Nov 28, 2025 | 198.11 | 205.49 | 198.11 | 199.38 | 195.62 | 0.84% | 7,128,715 |
| Nov 27, 2025 | 199.98 | 201.40 | 196.55 | 197.72 | 193.99 | -0.76% | 981,537 |
| Nov 26, 2025 | 196.40 | 199.48 | 195.90 | 199.23 | 195.47 | 2.25% | 1,416,640 |
| Nov 25, 2025 | 198.00 | 199.90 | 194.00 | 194.85 | 191.18 | -2.08% | 6,929,093 |
| Nov 24, 2025 | 201.20 | 206.95 | 195.50 | 198.99 | 195.24 | -1.20% | 5,148,072 |
| Nov 21, 2025 | 204.00 | 204.55 | 200.40 | 201.40 | 197.60 | -1.30% | 1,919,966 |
| Nov 20, 2025 | 206.21 | 206.71 | 203.50 | 204.06 | 200.21 | -1.21% | 2,738,618 |
| Nov 19, 2025 | 208.80 | 209.45 | 205.00 | 206.56 | 202.67 | -0.97% | 2,381,009 |
| Nov 18, 2025 | 213.00 | 213.00 | 208.27 | 208.58 | 204.65 | -1.36% | 2,116,427 |
| Nov 17, 2025 | 214.00 | 216.50 | 210.00 | 211.46 | 207.47 | -0.56% | 2,567,513 |
| Nov 14, 2025 | 213.50 | 216.84 | 211.87 | 212.66 | 208.65 | -1.10% | 4,135,977 |
| Nov 13, 2025 | 208.00 | 216.65 | 205.10 | 215.02 | 210.97 | 2.28% | 7,541,221 |
| Nov 12, 2025 | 209.32 | 212.19 | 207.00 | 210.23 | 206.27 | 0.93% | 3,150,966 |
| Nov 11, 2025 | 209.00 | 218.38 | 207.58 | 208.29 | 204.36 | -0.33% | 5,913,745 |
| Nov 10, 2025 | 212.48 | 213.20 | 208.20 | 208.99 | 205.05 | -1.42% | 1,562,680 |
| Nov 7, 2025 | 211.80 | 213.28 | 209.02 | 212.00 | 208.00 | 0.45% | 843,889 |
| Nov 6, 2025 | 214.00 | 214.83 | 209.87 | 211.06 | 207.08 | -1.76% | 1,094,359 |
| Nov 4, 2025 | 215.99 | 219.10 | 213.55 | 214.85 | 210.80 | -0.14% | 3,323,338 |
| Nov 3, 2025 | 209.50 | 215.80 | 209.00 | 215.15 | 211.09 | 1.51% | 2,322,896 |
| Oct 31, 2025 | 212.00 | 213.33 | 211.02 | 211.94 | 207.94 | - | 931,994 |
| Oct 30, 2025 | 212.27 | 212.50 | 209.00 | 211.93 | 207.94 | -0.18% | 1,036,737 |
| Oct 29, 2025 | 210.35 | 215.39 | 209.09 | 212.31 | 208.31 | 0.93% | 1,626,179 |
| Oct 28, 2025 | 213.47 | 213.89 | 208.89 | 210.35 | 206.38 | -1.46% | 2,413,492 |
| Oct 27, 2025 | 211.16 | 214.75 | 210.31 | 213.47 | 209.45 | 1.09% | 1,557,159 |
| Oct 24, 2025 | 214.76 | 215.72 | 210.00 | 211.16 | 207.18 | -1.68% | 2,053,667 |
| Oct 23, 2025 | 207.91 | 216.59 | 207.27 | 214.76 | 210.71 | 3.54% | 3,801,767 |
| Oct 21, 2025 | 208.50 | 208.50 | 207.00 | 207.42 | 203.51 | 0.11% | 162,695 |
| Oct 20, 2025 | 208.23 | 208.90 | 206.31 | 207.19 | 203.28 | -0.50% | 1,196,299 |
| Oct 17, 2025 | 213.67 | 216.38 | 207.59 | 208.23 | 204.30 | -2.55% | 2,292,635 |
| Oct 16, 2025 | 213.84 | 214.50 | 211.18 | 213.67 | 209.64 | 0.82% | 2,079,906 |
| Oct 15, 2025 | 211.85 | 213.20 | 209.81 | 211.94 | 207.94 | 0.11% | 2,230,929 |
| Oct 14, 2025 | 217.99 | 218.92 | 210.30 | 211.70 | 207.71 | -2.14% | 1,175,277 |
| Oct 13, 2025 | 215.00 | 217.45 | 213.14 | 216.32 | 212.24 | 0.06% | 1,220,571 |