Indraprastha Gas Limited (NSE:IGL)
India
· Delayed Price · Currency is INR 166.64
+1.76 (1.07%)
Apr 28, 2026, 3:30 PM IST
Indraprastha Gas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 164.80 | 168.10 | 163.90 | 166.42 | - | 0.93% | 5,406,270 |
| Apr 27, 2026 | 165.43 | 166.12 | 163.60 | 164.88 | 164.88 | 0.16% | 1,175,492 |
| Apr 24, 2026 | 165.55 | 167.05 | 162.60 | 164.61 | 164.61 | -0.57% | 1,608,269 |
| Apr 23, 2026 | 172.00 | 173.29 | 165.00 | 165.55 | 165.55 | -2.09% | 8,511,897 |
| Apr 22, 2026 | 167.20 | 169.45 | 166.25 | 169.08 | 169.08 | 1.12% | 2,701,299 |
| Apr 21, 2026 | 167.00 | 169.77 | 166.37 | 167.20 | 167.20 | 0.49% | 12,202,150 |
| Apr 20, 2026 | 169.90 | 170.06 | 161.30 | 166.39 | 166.39 | -1.70% | 3,670,818 |
| Apr 17, 2026 | 167.80 | 171.25 | 166.88 | 169.27 | 169.27 | 1.94% | 8,478,431 |
| Apr 16, 2026 | 168.70 | 168.70 | 164.33 | 166.05 | 166.05 | 0.03% | 3,214,743 |
| Apr 15, 2026 | 165.00 | 166.38 | 162.11 | 166.00 | 166.00 | 2.31% | 4,398,832 |
| Apr 13, 2026 | 159.70 | 163.49 | 157.59 | 162.25 | 162.25 | 0.57% | 5,520,594 |
| Apr 10, 2026 | 156.00 | 162.50 | 155.60 | 161.33 | 161.33 | 4.02% | 8,990,056 |
| Apr 9, 2026 | 155.24 | 156.89 | 151.71 | 155.10 | 155.10 | 0.40% | 5,994,358 |
| Apr 8, 2026 | 154.15 | 155.00 | 152.21 | 154.48 | 154.48 | 4.24% | 3,089,078 |
| Apr 7, 2026 | 148.21 | 149.50 | 146.84 | 148.19 | 148.19 | -0.42% | 1,171,178 |
| Apr 6, 2026 | 146.00 | 149.85 | 143.78 | 148.81 | 148.81 | 1.71% | 2,226,131 |
| Apr 2, 2026 | 147.00 | 147.00 | 141.74 | 146.31 | 146.31 | -1.26% | 2,510,216 |
| Apr 1, 2026 | 148.00 | 150.34 | 147.00 | 148.17 | 148.17 | 1.75% | 2,871,715 |
| Mar 30, 2026 | 146.80 | 148.11 | 143.26 | 145.62 | 145.62 | -1.83% | 4,511,356 |
| Mar 27, 2026 | 149.32 | 150.30 | 146.60 | 148.33 | 148.33 | -0.45% | 12,266,020 |
| Mar 25, 2026 | 152.00 | 153.79 | 148.35 | 149.00 | 149.00 | -0.59% | 4,441,902 |
| Mar 24, 2026 | 152.53 | 152.58 | 147.56 | 149.89 | 149.89 | 1.29% | 4,833,193 |
| Mar 23, 2026 | 156.00 | 156.00 | 147.40 | 147.98 | 147.98 | -5.52% | 1,791,088 |
| Mar 20, 2026 | 155.00 | 158.46 | 154.65 | 156.63 | 156.63 | 1.91% | 2,525,650 |
| Mar 19, 2026 | 155.99 | 158.41 | 153.00 | 153.69 | 153.69 | -2.31% | 2,085,896 |
| Mar 18, 2026 | 157.00 | 159.50 | 156.82 | 157.33 | 157.33 | 0.33% | 1,687,844 |
| Mar 17, 2026 | 156.00 | 157.36 | 155.01 | 156.82 | 156.82 | 0.86% | 1,226,756 |
| Mar 16, 2026 | 156.90 | 157.72 | 152.20 | 155.49 | 155.49 | -0.65% | 1,976,280 |
| Mar 13, 2026 | 161.90 | 165.29 | 156.05 | 156.51 | 156.51 | -3.34% | 3,077,409 |
| Mar 12, 2026 | 164.40 | 164.85 | 157.82 | 161.91 | 161.91 | -0.47% | 6,354,075 |
| Mar 11, 2026 | 158.66 | 166.40 | 157.82 | 162.67 | 162.67 | 3.18% | 10,612,990 |
| Mar 10, 2026 | 156.04 | 163.74 | 156.02 | 157.66 | 157.66 | 1.87% | 3,391,447 |
| Mar 9, 2026 | 154.05 | 155.40 | 152.24 | 154.76 | 154.76 | -1.60% | 1,738,155 |
| 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 |