Indraprastha Gas Limited (IGL.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 11:08AM IST. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 443.90 | 443.90 | 435.55 | 437.60 | 437.60 | 28,352 |
| 16 May 2024 | 441.70 | 443.00 | 436.45 | 440.55 | 440.55 | 41,547 |
| 15 May 2024 | 444.95 | 447.80 | 433.50 | 439.80 | 439.80 | 117,650 |
| 14 May 2024 | 437.25 | 448.60 | 430.40 | 444.95 | 444.95 | 99,300 |
| 13 May 2024 | 450.55 | 451.25 | 432.45 | 434.70 | 434.70 | 65,731 |
| 10 May 2024 | 445.00 | 456.70 | 440.50 | 445.80 | 445.80 | 217,781 |
| 09 May 2024 | 451.75 | 467.50 | 437.85 | 440.05 | 440.05 | 198,202 |
| 08 May 2024 | 430.50 | 468.20 | 429.00 | 451.75 | 451.75 | 592,069 |
| 07 May 2024 | 446.50 | 451.45 | 432.95 | 437.20 | 437.20 | 109,786 |
| 06 May 2024 | 459.85 | 459.85 | 442.00 | 442.70 | 442.70 | 49,598 |
| 03 May 2024 | 468.55 | 468.55 | 449.80 | 452.90 | 452.90 | 44,873 |
| 02 May 2024 | 471.95 | 472.00 | 457.20 | 463.50 | 463.50 | 141,302 |
| 30 Apr 2024 | 464.00 | 478.15 | 462.30 | 469.40 | 469.40 | 104,212 |
| 29 Apr 2024 | 462.90 | 464.50 | 458.30 | 462.05 | 462.05 | 28,114 |
| 26 Apr 2024 | 450.55 | 463.40 | 450.55 | 459.40 | 459.40 | 97,006 |
| 25 Apr 2024 | 454.15 | 455.00 | 446.75 | 453.05 | 453.05 | 37,276 |
| 24 Apr 2024 | 451.00 | 456.40 | 450.40 | 453.00 | 453.00 | 32,734 |
| 23 Apr 2024 | 441.50 | 451.00 | 438.80 | 447.90 | 447.90 | 137,356 |
| 22 Apr 2024 | 440.30 | 441.45 | 433.20 | 437.75 | 437.75 | 46,910 |
| 19 Apr 2024 | 438.65 | 448.60 | 432.25 | 435.70 | 435.70 | 113,642 |
| 18 Apr 2024 | 470.45 | 470.45 | 435.35 | 437.25 | 437.25 | 200,070 |
| 16 Apr 2024 | 471.05 | 474.00 | 461.80 | 462.60 | 462.60 | 80,233 |
| 15 Apr 2024 | 453.75 | 488.80 | 453.75 | 470.30 | 470.30 | 315,818 |
| 12 Apr 2024 | 475.45 | 475.60 | 462.15 | 463.00 | 463.00 | 106,591 |
| 10 Apr 2024 | 475.30 | 482.50 | 474.55 | 477.10 | 477.10 | 48,521 |
| 09 Apr 2024 | 477.00 | 479.00 | 469.20 | 475.60 | 475.60 | 106,345 |
| 08 Apr 2024 | 462.00 | 481.80 | 458.10 | 475.35 | 475.35 | 347,036 |
| 05 Apr 2024 | 437.25 | 469.05 | 436.75 | 460.60 | 460.60 | 509,981 |
| 04 Apr 2024 | 440.25 | 444.80 | 434.80 | 437.25 | 437.25 | 34,892 |
| 03 Apr 2024 | 440.45 | 447.85 | 436.85 | 440.65 | 440.65 | 55,632 |
| 02 Apr 2024 | 440.05 | 447.60 | 440.05 | 443.80 | 443.80 | 23,342 |
| 01 Apr 2024 | 433.75 | 443.00 | 431.50 | 439.20 | 439.20 | 114,102 |
| 28 Mar 2024 | 429.30 | 432.85 | 425.05 | 430.95 | 430.95 | 287,466 |
| 27 Mar 2024 | 419.00 | 428.40 | 419.00 | 425.55 | 425.55 | 151,552 |
| 26 Mar 2024 | 411.30 | 420.40 | 409.85 | 418.30 | 418.30 | 62,638 |
| 22 Mar 2024 | 413.00 | 416.25 | 407.50 | 412.80 | 412.80 | 120,497 |
| 21 Mar 2024 | 408.45 | 413.50 | 402.30 | 412.45 | 412.45 | 69,883 |
| 20 Mar 2024 | 408.35 | 408.35 | 397.55 | 403.90 | 403.90 | 225,691 |
| 19 Mar 2024 | 410.85 | 410.85 | 400.90 | 405.10 | 405.10 | 47,323 |
| 18 Mar 2024 | 410.80 | 413.85 | 405.75 | 409.95 | 409.95 | 36,710 |
| 15 Mar 2024 | 411.55 | 414.00 | 404.00 | 412.60 | 412.60 | 58,018 |
| 14 Mar 2024 | 405.55 | 415.70 | 401.05 | 411.00 | 411.00 | 83,835 |
| 13 Mar 2024 | 426.50 | 427.35 | 403.60 | 407.55 | 407.55 | 121,703 |
| 12 Mar 2024 | 424.40 | 438.15 | 423.40 | 426.20 | 426.20 | 80,002 |
| 11 Mar 2024 | 430.35 | 431.05 | 421.70 | 423.55 | 423.55 | 79,714 |
| 07 Mar 2024 | 421.95 | 432.55 | 411.00 | 430.20 | 430.20 | 153,710 |
| 06 Mar 2024 | 459.00 | 459.00 | 424.30 | 430.15 | 430.15 | 231,803 |
| 05 Mar 2024 | 450.00 | 460.00 | 447.50 | 458.35 | 458.35 | 201,683 |
| 04 Mar 2024 | 437.95 | 455.00 | 436.40 | 446.60 | 446.60 | 172,446 |
| 01 Mar 2024 | 425.10 | 434.80 | 425.10 | 433.65 | 433.65 | 73,244 |
| 29 Feb 2024 | 416.05 | 429.00 | 412.40 | 426.50 | 426.50 | 38,981 |
| 28 Feb 2024 | 424.05 | 426.40 | 414.50 | 415.70 | 415.70 | 22,295 |
| 27 Feb 2024 | 431.00 | 432.15 | 420.45 | 421.85 | 421.85 | 28,387 |
| 26 Feb 2024 | 437.60 | 438.80 | 430.00 | 430.80 | 430.80 | 44,744 |
| 23 Feb 2024 | 444.00 | 444.00 | 436.10 | 437.80 | 437.80 | 160,940 |
| 22 Feb 2024 | 439.25 | 443.00 | 433.70 | 441.50 | 441.50 | 50,077 |
| 21 Feb 2024 | 438.10 | 442.90 | 434.15 | 437.85 | 437.85 | 16,344 |
| 20 Feb 2024 | 437.75 | 442.65 | 433.65 | 439.70 | 439.70 | 37,589 |
| 19 Feb 2024 | 440.00 | 443.75 | 438.10 | 439.95 | 439.95 | 18,460 |
| 16 Feb 2024 | 449.80 | 449.80 | 438.50 | 439.65 | 439.65 | 21,593 |
| 15 Feb 2024 | 436.90 | 451.60 | 436.90 | 444.60 | 444.60 | 39,848 |
| 14 Feb 2024 | 427.95 | 438.20 | 427.05 | 436.80 | 436.80 | 39,449 |
| 13 Feb 2024 | 427.05 | 435.50 | 422.60 | 435.20 | 435.20 | 44,487 |
| 12 Feb 2024 | 440.40 | 441.45 | 425.25 | 426.65 | 426.65 | 73,859 |
| 09 Feb 2024 | 437.15 | 441.25 | 426.65 | 439.95 | 439.95 | 93,566 |
| 08 Feb 2024 | 453.95 | 458.05 | 439.25 | 439.85 | 439.85 | 106,697 |
| 07 Feb 2024 | 459.85 | 459.85 | 448.80 | 449.35 | 449.35 | 42,165 |
| 06 Feb 2024 | 444.85 | 455.00 | 442.05 | 453.65 | 453.65 | 312,649 |
| 05 Feb 2024 | 449.90 | 452.65 | 438.40 | 440.10 | 440.10 | 111,813 |
| 02 Feb 2024 | 439.85 | 447.40 | 439.85 | 445.05 | 445.05 | 152,595 |
| 01 Feb 2024 | 434.90 | 441.90 | 432.00 | 439.55 | 439.55 | 347,050 |
| 31 Jan 2024 | 429.85 | 432.90 | 424.30 | 430.10 | 430.10 | 104,792 |
| 30 Jan 2024 | 428.00 | 431.50 | 418.50 | 426.05 | 426.05 | 79,220 |
| 29 Jan 2024 | 409.00 | 421.40 | 405.00 | 418.60 | 418.60 | 265,660 |
| 25 Jan 2024 | 436.55 | 436.60 | 403.35 | 405.10 | 405.10 | 297,390 |
| 24 Jan 2024 | 432.15 | 441.50 | 429.50 | 434.75 | 434.75 | 37,938 |
| 23 Jan 2024 | 440.55 | 447.95 | 434.65 | 435.65 | 435.65 | 60,081 |
| 19 Jan 2024 | 443.60 | 447.90 | 439.30 | 446.05 | 446.05 | 180,772 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 429.95 | 436.35 | 423.10 | 432.50 | 432.50 | 302,888 |
| 16 Jan 2024 | 434.35 | 434.50 | 427.80 | 433.90 | 433.90 | 187,392 |
| 15 Jan 2024 | 430.00 | 434.45 | 426.00 | 432.75 | 432.75 | 199,402 |
| 12 Jan 2024 | 425.00 | 430.35 | 421.55 | 428.00 | 428.00 | 44,542 |
| 11 Jan 2024 | 418.90 | 426.65 | 415.90 | 425.05 | 425.05 | 134,296 |
| 10 Jan 2024 | 420.50 | 421.45 | 408.35 | 417.85 | 417.85 | 540,487 |
| 09 Jan 2024 | 425.15 | 432.00 | 424.50 | 429.05 | 429.05 | 229,408 |
| 08 Jan 2024 | 431.15 | 432.80 | 423.80 | 424.75 | 424.75 | 31,293 |
| 05 Jan 2024 | 427.00 | 434.40 | 426.90 | 430.35 | 430.35 | 74,918 |
| 04 Jan 2024 | 421.75 | 428.20 | 421.75 | 424.25 | 424.25 | 34,771 |
| 03 Jan 2024 | 424.90 | 426.90 | 421.00 | 422.10 | 422.10 | 28,567 |
| 02 Jan 2024 | 423.05 | 427.75 | 416.20 | 425.85 | 425.85 | 61,600 |
| 01 Jan 2024 | 421.70 | 426.00 | 418.25 | 420.50 | 420.50 | 52,378 |
| 29 Dec 2023 | 412.50 | 420.70 | 410.05 | 418.10 | 418.10 | 164,183 |
| 28 Dec 2023 | 411.95 | 415.85 | 410.00 | 413.85 | 413.85 | 200,094 |
| 27 Dec 2023 | 412.90 | 413.05 | 408.50 | 410.75 | 410.75 | 65,290 |
| 26 Dec 2023 | 408.15 | 413.40 | 408.05 | 411.75 | 411.75 | 152,260 |
| 22 Dec 2023 | 404.45 | 409.10 | 402.65 | 408.15 | 408.15 | 89,274 |
| 21 Dec 2023 | 395.75 | 404.00 | 392.95 | 402.40 | 402.40 | 48,395 |
| 20 Dec 2023 | 408.55 | 414.60 | 396.75 | 398.20 | 398.20 | 222,939 |
| 19 Dec 2023 | 409.95 | 409.95 | 402.40 | 407.20 | 407.20 | 101,818 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.