NSE - Delayed Quote
INR
Indraprastha Gas Limited (IGL.NS)
132.92
-6.27
(-4.50%)
At close: November 2 at 3:29:58 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
141.50
141.85
138.51
139.19
139.19
878,389
Oct 29, 2026
140.66
142.00
139.52
141.64
141.64
1,032,343
Oct 28, 2026
139.52
142.43
139.20
140.66
140.66
707,121
Oct 27, 2026
140.70
143.59
138.91
139.52
139.52
1,733,358
Oct 26, 2026
140.80
142.89
138.23
141.57
141.57
1,050,749
Oct 23, 2026
140.10
142.74
137.32
141.71
141.71
3,338,657
Oct 22, 2026
141.90
142.19
139.24
140.01
140.01
1,192,331
Oct 21, 2026
142.54
143.55
141.00
142.31
142.31
1,068,375
Oct 19, 2026
143.15
144.33
142.18
142.54
142.54
599,141
Oct 16, 2026
145.25
145.28
142.75
143.06
143.06
791,803
Oct 15, 2026
144.50
146.49
142.72
145.14
145.14
1,453,087
Oct 14, 2026
143.00
145.80
142.35
145.09
145.09
1,984,303
Oct 13, 2026
143.01
143.76
141.62
142.85
142.85
1,079,223
Oct 12, 2026
145.46
146.40
143.30
143.67
143.67
766,381
Oct 9, 2026
142.00
147.74
140.72
146.15
146.15
2,395,557
Oct 8, 2026
145.00
146.69
140.10
142.03
142.03
1,860,599
Oct 7, 2026
141.00
147.90
140.21
146.35
146.35
3,700,426
Oct 6, 2026
142.10
142.43
140.32
141.38
141.38
1,219,033
Oct 5, 2026
142.79
143.57
141.50
142.10
142.10
948,892
Oct 1, 2026
1.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 1, 2026
143.20
143.90
139.33
142.79
142.79
2,346,741
Sep 30, 2026
141.99
146.90
141.99
145.61
144.11
3,093,267
Sep 29, 2026
143.50
144.79
139.20
142.02
140.56
3,801,920
Sep 28, 2026
144.98
145.10
143.00
143.44
141.96
1,200,707
Sep 25, 2026
146.00
146.48
144.22
144.95
143.46
975,286
Sep 24, 2026
146.50
146.62
145.10
145.74
144.24
1,180,776
Sep 23, 2026
147.41
148.65
146.23
147.09
145.57
1,211,876
Sep 22, 2026
148.71
148.99
145.50
146.68
145.17
2,535,771
Sep 21, 2026
148.56
149.42
147.80
148.85
147.32
740,058
Sep 18, 2026
148.50
151.79
148.10
148.56
147.03
4,539,547
Sep 17, 2026
148.66
149.67
147.90
148.67
147.14
876,042
Sep 16, 2026
150.00
150.39
147.27
148.77
147.24
1,025,294
Sep 15, 2026
151.98
152.42
149.00
150.03
148.48
1,069,089
Sep 11, 2026
152.23
152.50
151.02
151.98
150.41
766,290
Sep 10, 2026
152.35
154.45
152.00
153.46
151.88
622,240
Sep 9, 2026
154.00
155.15
151.95
152.92
151.34
978,960
Sep 8, 2026
153.25
154.49
152.70
154.02
152.43
834,619
Sep 7, 2026
157.00
157.00
154.50
154.80
153.21
1,105,359
Sep 4, 2026
150.50
159.50
150.50
158.04
156.41
8,174,532
Sep 3, 2026
148.15
150.06
148.15
149.42
147.88
680,077
Sep 2, 2026
149.51
149.76
147.45
147.94
146.42
1,206,517
Sep 1, 2026
150.99
150.99
148.74
149.85
148.31
803,681
Aug 31, 2026
149.99
152.39
149.24
150.49
148.94
5,205,064
Aug 28, 2026
147.45
148.66
147.21
147.61
146.09
2,537,531
Aug 27, 2026
148.72
149.34
146.22
147.17
145.65
1,043,160
Aug 26, 2026
148.99
149.50
148.32
148.72
147.19
683,725
Aug 25, 2026
147.74
149.30
147.11
148.68
147.15
918,317
Aug 24, 2026
149.00
149.50
147.25
147.72
146.20
3,531,071
Aug 21, 2026
150.55
151.31
147.66
147.87
146.35
2,842,551
Aug 20, 2026
153.69
153.69
150.20
150.55
149.00
1,967,131
Aug 19, 2026
153.35
157.68
150.10
152.64
151.07
13,762,283
Aug 18, 2026
151.00
151.58
149.10
149.39
147.85
755,290
Aug 17, 2026
149.00
153.00
147.65
151.00
149.44
1,601,877
Aug 14, 2026
151.60
153.24
150.82
151.70
150.14
880,808
Aug 13, 2026
154.54
155.50
149.01
151.77
150.21
3,542,672
Aug 12, 2026
154.00
155.00
152.53
154.54
152.95
989,560
Aug 11, 2026
152.30
154.20
151.71
153.07
151.49
608,706
Aug 10, 2026
152.00
153.40
151.21
152.15
150.58
1,022,955
Aug 7, 2026
155.00
155.50
151.80
151.94
150.37
758,514
Aug 6, 2026
155.00
155.31
153.72
154.33
152.74
788,950
Aug 5, 2026
155.98
155.98
153.60
154.08
152.49
630,464
Aug 4, 2026
156.10
156.73
153.60
153.93
152.34
881,087
Aug 3, 2026
152.05
156.52
152.05
156.17
154.56
1,720,749
Jul 31, 2026
152.00
152.69
151.06
151.98
150.41
661,065
Jul 30, 2026
152.00
153.40
151.51
151.74
150.18
806,801
Jul 29, 2026
150.01
153.39
150.01
152.91
151.33
898,213
Jul 28, 2026
150.15
152.48
150.05
150.70
149.15
1,107,118
Jul 27, 2026
150.29
152.30
149.70
150.27
148.72
1,779,530
Jul 24, 2026
148.20
149.95
147.20
149.33
147.79
1,256,239
Jul 23, 2026
151.20
151.50
149.01
149.90
148.36
1,658,723
Jul 22, 2026
153.31
153.50
151.20
151.38
149.82
1,084,851
Jul 21, 2026
154.43
156.90
153.00
153.67
152.09
3,678,497
Jul 20, 2026
152.95
155.00
151.70
154.66
153.07
836,529
Jul 17, 2026
155.00
155.00
152.61
153.11
151.53
950,677
Jul 16, 2026
151.50
158.70
151.50
154.00
152.41
6,324,943
Jul 15, 2026
152.00
152.35
151.40
151.56
150.00
672,868
Jul 14, 2026
152.20
153.25
151.54
151.79
150.23
912,225
Jul 13, 2026
153.00
154.50
152.60
153.07
151.49
1,425,411
Jul 10, 2026
152.05
154.70
151.40
154.06
152.47
2,102,544
Jul 9, 2026
150.12
152.15
149.23
151.77
150.21
1,321,339
Jul 8, 2026
151.70
154.62
149.11
150.12
148.57
4,111,919
Jul 7, 2026
152.00
154.47
151.51
152.28
150.71
2,403,435
Jul 6, 2026
153.99
154.40
151.81
152.22
150.65
1,805,810
Jul 3, 2026
156.09
156.89
153.50
153.99
152.40
2,141,769
Jul 2, 2026
156.85
158.80
155.30
155.80
154.20
3,055,839
Jul 1, 2026
164.78
166.41
156.40
156.81
155.19
3,992,417
Jun 30, 2026
165.00
168.90
164.15
164.78
163.08
2,150,332
Jun 29, 2026
170.38
171.00
164.71
165.45
163.75
6,001,025
Jun 25, 2026
169.70
171.73
168.30
170.38
168.62
4,244,989
Jun 24, 2026
168.77
169.49
166.50
167.94
166.21
1,633,211
Jun 23, 2026
170.50
170.67
168.50
169.33
167.59
1,524,574
Jun 22, 2026
168.01
171.24
166.60
169.74
167.99
2,406,468
Jun 19, 2026
169.99
170.33
166.55
167.60
165.87
2,528,508
Jun 18, 2026
170.78
171.78
169.34
169.99
168.24
1,252,253
Jun 17, 2026
169.50
175.60
169.00
170.78
169.02
6,055,593
Jun 16, 2026
170.00
171.45
167.92
168.76
167.02
3,127,367
Jun 15, 2026
166.50
170.50
165.00
169.62
167.87
4,261,790
Jun 12, 2026
161.10
165.75
161.04
163.52
161.84
4,504,652
Jun 11, 2026
161.85
162.00
159.21
160.80
159.14
1,772,209
Jun 10, 2026
162.50
163.19
160.90
162.17
160.50
1,178,998
Jun 9, 2026
163.54
163.62
161.00
162.50
160.83
1,879,850
Jun 8, 2026
163.99
164.27
160.25
163.62
161.93
1,402,710
Jun 5, 2026
162.15
165.40
161.98
164.32
162.63
2,353,993
Jun 4, 2026
160.50
163.29
160.10
162.05
160.38
1,213,043
Jun 3, 2026
161.25
162.62
159.34
161.48
159.82
2,599,029
Jun 2, 2026
164.50
165.43
159.15
160.85
159.19
3,715,881
Jun 1, 2026
160.47
165.36
159.50
164.53
162.84
5,084,235
May 29, 2026
165.90
166.37
158.31
160.47
158.82
3,052,492
May 27, 2026
166.01
166.68
163.35
164.61
162.91
1,697,795
May 26, 2026
161.96
169.90
161.51
166.01
164.30
10,602,040
May 25, 2026
157.80
162.30
157.11
160.48
158.83
3,617,104
May 22, 2026
155.00
156.95
151.02
155.51
153.91
11,485,498
May 21, 2026
155.00
156.61
153.72
154.81
153.22
7,290,980
May 20, 2026
157.98
158.15
153.78
154.80
153.21
8,956,651
May 19, 2026
152.14
159.10
152.14
157.35
155.73
13,581,588
May 18, 2026
151.95
152.40
149.61
151.64
150.08
2,125,723
May 15, 2026
157.00
157.69
150.06
152.12
150.55
5,194,963
May 14, 2026
159.50
161.29
154.98
155.71
154.11
3,163,363
May 13, 2026
156.21
160.10
154.74
159.30
157.66
1,499,363
May 12, 2026
160.00
161.09
156.41
156.81
155.19
1,033,120
May 11, 2026
164.50
164.50
160.19
160.69
159.03
1,700,324
May 8, 2026
168.95
168.95
165.08
165.99
164.28
3,164,858
May 7, 2026
170.80
171.84
168.95
169.84
168.09
3,341,947
May 6, 2026
168.00
170.19
166.20
169.46
167.71
6,848,692
May 5, 2026
166.80
168.33
165.53
166.24
164.53
1,174,631
May 4, 2026
168.02
168.76
166.01
166.91
165.19
1,019,008
Apr 30, 2026
167.90
167.90
165.10
166.02
164.31
958,215
Apr 29, 2026
167.50
169.20
165.94
167.55
165.82
7,324,563
Apr 28, 2026
164.80
168.10
163.90
166.45
164.74
5,859,740
Apr 27, 2026
165.43
166.12
163.60
164.88
163.18
1,175,492
Apr 24, 2026
165.55
167.05
162.60
164.61
162.91
1,608,269
Apr 23, 2026
172.00
173.29
165.00
165.55
163.84
8,511,897
Apr 22, 2026
167.20
169.45
166.25
169.08
167.34
2,701,299
Apr 21, 2026
167.00
169.77
166.37
167.20
165.48
12,202,158
Apr 20, 2026
169.90
170.06
161.30
166.39
164.68
3,670,818
Apr 17, 2026
167.80
171.25
166.88
169.27
167.53
8,478,431
Apr 16, 2026
168.70
168.70
164.33
166.05
164.34
3,214,743
Apr 15, 2026
165.00
166.38
162.11
166.00
164.29
4,398,832
Apr 13, 2026
159.70
163.49
157.59
162.25
160.58
5,520,594
Apr 10, 2026
156.00
162.50
155.60
161.33
159.67
8,990,056
Apr 9, 2026
155.24
156.89
151.71
155.10
153.50
5,994,358
Apr 8, 2026
154.15
155.00
152.21
154.48
152.89
3,089,078
Apr 7, 2026
148.21
149.50
146.84
148.19
146.66
1,171,178
Apr 6, 2026
146.00
149.85
143.78
148.81
147.28
2,226,131
Apr 2, 2026
147.00
147.00
141.74
146.31
144.80
2,510,216
Apr 1, 2026
148.00
150.34
147.00
148.17
146.64
2,871,715
Mar 30, 2026
146.80
148.11
143.26
145.62
144.12
4,511,356
Mar 27, 2026
149.32
150.30
146.60
148.33
146.80
12,266,021
Mar 25, 2026
152.00
153.79
148.35
149.00
147.47
4,441,902
Mar 24, 2026
152.53
152.58
147.56
149.89
148.35
4,833,193
Mar 23, 2026
156.00
156.00
147.40
147.98
146.46
1,791,088
Mar 20, 2026
155.00
158.46
154.65
156.63
155.02
2,525,650
Mar 19, 2026
155.99
158.41
153.00
153.69
152.11
2,085,896
Mar 18, 2026
157.00
159.50
156.82
157.33
155.71
1,687,844
Mar 17, 2026
156.00
157.36
155.01
156.82
155.20
1,226,756
Mar 16, 2026
156.90
157.72
152.20
155.49
153.89
1,976,280
Mar 13, 2026
161.90
165.29
156.05
156.51
154.90
3,077,409
Mar 12, 2026
164.40
164.85
157.82
161.91
160.24
6,354,075
Mar 11, 2026
158.66
166.40
157.82
162.67
160.99
10,612,994
Mar 10, 2026
156.04
163.74
156.02
157.66
156.04
3,391,447
Mar 9, 2026
154.05
155.40
152.24
154.76
153.17
1,738,155
Mar 6, 2026
159.00
159.20
156.08
157.27
155.65
2,074,749
Mar 5, 2026
157.99
163.50
157.88
160.13
158.48
4,311,565
Mar 4, 2026
165.00
165.26
156.80
157.41
155.79
4,444,132
Mar 2, 2026
164.20
168.49
164.20
166.79
165.07
1,605,081
Feb 27, 2026
172.04
172.20
170.05
170.86
169.10
1,149,810
Feb 26, 2026
168.90
172.68
168.42
172.33
170.55
2,845,471
Feb 25, 2026
170.51
171.52
168.41
168.89
167.15
1,913,191
Feb 24, 2026
170.00
171.45
168.22
170.16
168.41
2,178,514
Feb 23, 2026
168.20
170.23
167.43
169.90
168.15
1,244,933
Feb 20, 2026
167.70
168.64
165.00
168.20
166.47
1,189,240
Feb 19, 2026
168.76
170.05
166.45
167.95
166.22
1,690,645
Feb 18, 2026
3.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 18, 2026
170.90
171.56
168.01
168.76
167.02
2,839,451
Feb 17, 2026
172.01
173.40
170.71
172.41
167.42
3,228,324
Feb 16, 2026
168.47
172.80
166.99
171.20
166.24
7,930,421
Feb 13, 2026
170.40
170.50
163.00
166.51
161.69
5,668,937
Feb 12, 2026
176.42
176.99
169.00
169.61
164.70
5,332,014
Feb 11, 2026
178.00
179.00
175.13
176.32
171.21
1,424,871
Feb 10, 2026
177.51
179.00
176.51
177.34
172.20
1,328,637
Feb 9, 2026
177.00
178.00
175.67
177.39
172.25
1,264,979
Feb 6, 2026
173.10
176.25
171.85
175.98
170.88
1,820,613
Feb 5, 2026
173.50
175.55
171.33
173.22
168.20
2,054,605
Feb 4, 2026
172.99
174.20
170.74
173.59
168.56
2,400,507
Feb 3, 2026
177.00
177.98
171.07
172.98
167.97
2,368,034
Feb 2, 2026
174.65
175.49
170.12
173.12
168.11
1,863,455
Jan 30, 2026
180.00
180.24
176.45
177.89
172.74
1,302,509
Jan 29, 2026
176.00
182.04
175.51
180.53
175.30
3,970,816
Jan 28, 2026
175.00
176.88
173.80
174.96
169.89
1,459,051
Jan 27, 2026
175.00
175.90
171.15
174.14
169.10
1,509,615
Jan 23, 2026
179.45
179.57
174.00
174.86
169.80
1,217,336
Jan 22, 2026
177.99
180.25
177.43
179.52
174.32
661,717
Jan 21, 2026
176.53
181.37
174.50
176.44
171.33
2,922,694
Jan 20, 2026
180.00
180.50
176.00
176.53
171.42
1,295,924
Jan 19, 2026
180.02
180.50
178.10
179.82
174.61
1,118,607
Jan 16, 2026
180.48
181.80
179.33
180.91
175.67
1,168,275
Jan 15, 2026
181.38
181.38
181.38
181.38
176.13
-
Jan 14, 2026
182.00
183.14
180.40
181.38
176.13
1,436,969
Jan 13, 2026
184.90
185.22
179.88
181.14
175.89
1,535,687
Jan 12, 2026
187.81
188.00
181.46
183.99
178.66
1,309,144
Jan 9, 2026
185.60
187.95
183.00
186.83
181.42
1,249,424
Jan 8, 2026
187.08
187.89
185.00
185.65
180.27
831,626
Jan 7, 2026
191.00
191.42
186.65
187.08
181.66
1,304,820
Jan 6, 2026
191.11
191.48
189.00
190.37
184.86
834,609
Jan 5, 2026
194.33
194.80
190.31
190.62
185.10
1,163,937
Jan 2, 2026
192.85
194.69
192.05
194.34
188.71
727,464
Jan 1, 2026
194.74
195.75
190.90
191.96
186.40
717,574
Dec 31, 2025
192.05
195.70
191.56
194.57
188.94
1,145,443
Dec 30, 2025
195.11
199.20
190.10
191.38
185.84
5,118,456
Dec 29, 2025
193.53
195.84
193.15
195.11
189.46
1,120,103
Dec 26, 2025
193.97
194.67
192.75
193.53
187.93
673,273
Dec 24, 2025
196.44
196.75
193.26
193.73
188.12
818,031
Dec 23, 2025
195.84
196.99
194.21
195.78
190.11
1,034,936
Dec 22, 2025
197.89
197.89
193.10
195.84
190.17
3,107,485
Dec 19, 2025
194.60
194.64
190.51
193.96
188.34
2,365,510
Dec 18, 2025
192.00
198.45
190.49
196.03
190.35
7,610,717
Dec 17, 2025
188.90
196.90
186.58
192.74
187.16
36,312,289
Dec 16, 2025
185.48
185.48
183.01
183.42
178.11
1,099,726
Dec 15, 2025
186.07
187.70
184.28
185.49
180.12
719,592
Dec 12, 2025
184.60
187.06
184.60
186.71
181.30
718,465
Dec 11, 2025
185.00
185.65
183.01
184.18
178.85
773,600
Dec 10, 2025
184.00
189.79
184.00
184.75
179.40
1,125,335
Dec 9, 2025
184.49
186.80
183.01
183.64
178.32
983,993
Dec 8, 2025
191.44
192.34
184.46
185.02
179.66
1,337,591
Dec 5, 2025
193.02
194.70
191.15
191.80
186.25
965,306
Dec 4, 2025
192.50
195.45
192.00
193.71
188.10
1,114,938
Dec 3, 2025
198.43
198.64
191.00
192.68
187.10
2,058,068
Dec 2, 2025
198.81
200.23
197.55
198.43
192.68
987,140
Dec 1, 2025
199.00
200.99
197.50
198.92
193.16
1,114,113
Nov 28, 2025
198.11
205.49
198.11
199.38
193.61
7,128,715
Nov 27, 2025
199.98
201.40
196.55
197.72
191.99
981,537
Nov 26, 2025
196.40
199.48
195.90
199.23
193.46
1,416,640
Nov 25, 2025
198.00
199.90
194.00
194.85
189.21
6,929,093
Nov 24, 2025
201.20
206.95
195.50
198.99
193.23
5,148,072
Nov 21, 2025
204.00
204.55
200.40
201.40
195.57
1,919,966
Nov 20, 2025
206.21
206.71
203.50
204.06
198.15
2,738,618
Nov 19, 2025
208.80
209.45
205.00
206.56
200.58
2,381,009
Nov 18, 2025
213.00
213.00
208.27
208.58
202.54
2,116,427
Nov 17, 2025
214.00
216.50
210.00
211.46
205.34
2,567,513
Nov 14, 2025
213.50
216.84
211.87
212.66
206.50
4,135,977
Nov 13, 2025
208.00
216.65
205.10
215.02
208.79
7,541,221
Nov 12, 2025
209.32
212.19
207.00
210.23
204.14
3,150,966
Nov 11, 2025
209.00
218.38
207.58
208.29
202.26
5,913,745
Nov 10, 2025
212.48
213.20
208.20
208.99
202.94
1,562,680
Nov 7, 2025
211.80
213.28
209.02
212.00
205.86
843,889
Nov 6, 2025
214.00
214.83
209.87
211.06
204.95
1,094,359
Nov 4, 2025
215.99
219.10
213.55
214.85
208.63
3,323,338
Nov 3, 2025
209.50
215.80
209.00
215.15
208.92
2,322,896
