NSE - Delayed Quote
INR
I G Petrochemicals Limited (IGPL.NS)
525.60
-5.50
(-1.04%)
At close: November 2 at 3:29:56 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
536.00
542.00
526.20
531.10
531.10
39,591
Oct 29, 2026
533.20
544.20
523.35
537.35
537.35
10,651
Oct 28, 2026
530.15
537.75
525.70
527.90
527.90
20,177
Oct 27, 2026
516.20
548.70
513.60
530.10
530.10
72,892
Oct 26, 2026
503.05
519.80
500.60
518.10
518.10
22,883
Oct 23, 2026
541.00
541.55
502.00
507.35
507.35
58,753
Oct 22, 2026
531.00
556.55
531.00
541.00
541.00
38,082
Oct 21, 2026
562.25
562.25
534.00
540.75
540.75
42,538
Oct 19, 2026
576.00
585.00
561.80
562.75
562.75
56,488
Oct 16, 2026
578.85
581.00
566.70
573.65
573.65
15,261
Oct 15, 2026
579.85
592.65
560.00
578.85
578.85
66,111
Oct 14, 2026
561.65
583.90
559.15
576.10
576.10
40,257
Oct 13, 2026
580.00
580.00
557.15
561.65
561.65
36,469
Oct 12, 2026
571.00
584.80
571.00
580.00
580.00
24,027
Oct 9, 2026
565.50
576.95
561.65
566.80
566.80
47,220
Oct 8, 2026
588.00
593.40
565.10
568.40
568.40
81,670
Oct 7, 2026
590.95
590.95
580.00
586.25
586.25
46,121
Oct 6, 2026
550.50
599.90
550.50
589.50
589.50
175,561
Oct 5, 2026
575.80
581.70
548.10
554.00
554.00
49,844
Oct 1, 2026
588.85
590.45
562.65
569.55
569.55
61,516
Sep 30, 2026
586.60
594.90
577.00
579.75
579.75
37,036
Sep 29, 2026
580.00
591.90
575.00
584.30
584.30
44,273
Sep 28, 2026
609.90
609.90
579.05
581.55
581.55
48,549
Sep 25, 2026
589.00
596.00
583.00
593.15
593.15
62,045
Sep 24, 2026
590.00
604.70
577.50
586.40
586.40
186,698
Sep 23, 2026
560.00
591.90
557.00
588.95
588.95
237,014
Sep 22, 2026
585.00
585.00
558.70
563.40
563.40
65,381
Sep 21, 2026
549.95
594.35
543.35
576.75
576.75
250,011
Sep 18, 2026
554.55
562.15
542.00
550.15
550.15
52,110
Sep 17, 2026
536.90
557.70
534.75
554.55
554.55
69,270
Sep 16, 2026
519.00
536.45
508.65
533.30
533.30
55,598
Sep 15, 2026
544.40
547.00
516.40
525.25
525.25
69,170
Sep 11, 2026
555.90
555.90
535.70
547.05
547.05
58,951
Sep 10, 2026
562.00
565.00
552.00
553.50
553.50
44,341
Sep 9, 2026
587.95
587.95
555.00
557.20
557.20
102,555
Sep 8, 2026
564.35
590.00
560.15
584.55
584.55
152,994
Sep 7, 2026
575.00
576.00
557.05
558.80
558.80
83,345
Sep 4, 2026
553.50
572.00
550.05
567.40
567.40
200,277
Sep 3, 2026
546.40
551.80
540.10
548.85
548.85
66,953
Sep 2, 2026
545.35
549.20
532.60
546.40
546.40
75,076
Sep 1, 2026
535.10
552.90
532.05
548.35
548.35
124,180
Aug 31, 2026
531.00
544.90
523.90
534.80
534.80
131,004
Aug 28, 2026
524.90
536.00
522.40
532.40
532.40
98,498
Aug 27, 2026
526.00
541.00
514.00
521.95
521.95
250,151
Aug 26, 2026
487.00
527.50
487.00
523.85
523.85
285,768
Aug 25, 2026
501.05
502.45
485.10
488.05
488.05
62,402
Aug 24, 2026
475.20
514.00
475.20
501.05
501.05
424,028
Aug 21, 2026
471.85
480.00
469.20
475.20
475.20
27,747
Aug 20, 2026
479.00
483.00
469.00
471.05
471.05
38,072
Aug 19, 2026
480.00
497.70
474.05
476.40
476.40
63,337
Aug 18, 2026
474.80
488.40
472.80
479.95
479.95
134,261
Aug 17, 2026
461.50
497.95
458.05
472.80
472.80
139,135
Aug 14, 2026
460.80
464.90
455.05
458.30
458.30
32,865
Aug 13, 2026
466.95
473.25
456.00
459.55
459.55
40,057
Aug 12, 2026
472.90
473.70
457.60
467.00
467.00
53,511
Aug 11, 2026
473.05
478.40
458.90
466.40
466.40
155,068
Aug 10, 2026
492.90
505.00
480.00
482.60
482.60
83,315
Aug 7, 2026
505.00
511.30
488.25
492.90
492.90
77,030
Aug 6, 2026
521.60
532.45
490.55
503.00
503.00
373,464
Aug 5, 2026
509.00
521.95
499.00
514.45
514.45
125,170
Aug 4, 2026
500.45
512.05
495.10
503.90
503.90
79,372
Aug 3, 2026
478.30
500.00
471.05
496.65
496.65
185,122
Jul 31, 2026
468.45
475.05
460.90
471.25
471.25
16,168
Jul 30, 2026
5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 30, 2026
460.65
471.00
454.10
468.15
468.15
26,578
Jul 29, 2026
468.00
468.00
460.00
463.50
458.50
13,386
Jul 28, 2026
475.00
475.00
459.90
463.00
458.01
22,337
Jul 27, 2026
452.35
478.00
449.05
472.75
467.65
139,288
Jul 24, 2026
448.65
454.00
442.00
451.55
446.68
11,034
Jul 23, 2026
434.00
465.30
434.00
451.95
447.07
89,655
Jul 22, 2026
425.45
439.00
422.10
438.40
433.67
38,825
Jul 21, 2026
429.70
433.95
422.00
424.00
419.43
23,401
Jul 20, 2026
420.55
436.90
420.55
428.75
424.12
22,264
Jul 17, 2026
431.55
434.55
424.50
427.85
423.23
12,279
Jul 16, 2026
437.60
441.75
428.65
431.55
426.89
16,622
Jul 15, 2026
430.70
443.50
430.70
436.05
431.35
9,794
Jul 14, 2026
435.00
443.75
424.70
437.30
432.58
25,745
Jul 13, 2026
428.85
436.50
428.00
434.25
429.57
12,170
Jul 10, 2026
423.85
435.50
423.85
432.15
427.49
11,976
Jul 9, 2026
428.15
429.95
419.50
422.10
417.55
19,858
Jul 8, 2026
425.00
439.55
418.05
421.80
417.25
29,471
Jul 7, 2026
440.00
443.10
426.60
429.40
424.77
17,599
Jul 6, 2026
458.85
458.85
436.05
438.60
433.87
28,994
Jul 3, 2026
452.80
461.85
450.60
454.60
449.70
25,204
Jul 2, 2026
453.00
459.00
447.05
451.00
446.13
14,160
Jul 1, 2026
458.50
460.00
447.00
449.35
444.50
17,636
Jun 30, 2026
447.50
465.00
447.30
456.30
451.38
85,160
Jun 29, 2026
445.00
452.95
445.00
447.50
442.67
18,002
Jun 25, 2026
446.10
452.00
440.60
450.05
445.20
16,560
Jun 24, 2026
440.15
448.00
437.05
444.80
440.00
12,614
Jun 23, 2026
452.05
460.70
441.00
442.25
437.48
29,729
Jun 22, 2026
440.10
462.00
440.00
452.65
447.77
31,682
Jun 19, 2026
455.50
462.95
442.55
446.80
441.98
22,649
Jun 18, 2026
452.00
467.85
444.05
452.35
447.47
67,184
Jun 17, 2026
446.50
448.00
436.10
446.90
442.08
16,680
Jun 16, 2026
426.60
449.00
426.60
447.10
442.28
24,342
Jun 15, 2026
437.50
442.90
434.05
436.30
431.59
12,257
Jun 12, 2026
430.80
438.00
429.65
435.80
431.10
9,001
Jun 11, 2026
438.40
438.40
426.00
429.20
424.57
8,358
Jun 10, 2026
437.20
440.20
432.55
438.40
433.67
16,336
Jun 9, 2026
436.95
440.40
428.00
435.60
430.90
24,196
Jun 8, 2026
441.85
442.80
428.35
438.85
434.12
22,367
Jun 5, 2026
433.85
443.00
429.60
441.85
437.08
20,383
Jun 4, 2026
439.95
445.45
427.10
432.80
428.13
51,000
Jun 3, 2026
437.75
443.80
426.15
439.95
435.20
46,894
Jun 2, 2026
410.10
442.00
410.10
437.75
433.03
42,898
Jun 1, 2026
412.00
439.85
408.75
411.30
406.86
35,129
May 29, 2026
440.15
447.00
420.25
425.10
420.51
79,125
May 27, 2026
437.95
450.00
434.55
444.80
440.00
48,209
May 26, 2026
444.95
448.00
431.00
433.30
428.63
28,173
May 25, 2026
429.90
448.15
429.90
445.05
440.25
44,093
May 22, 2026
430.60
437.40
421.50
432.05
427.39
53,682
May 21, 2026
434.00
442.50
427.55
428.95
424.32
18,853
May 20, 2026
430.95
438.00
419.25
434.10
429.42
42,410
May 19, 2026
470.00
483.30
429.00
430.95
426.30
216,160
May 18, 2026
442.50
463.00
423.65
446.05
441.24
48,767
May 15, 2026
456.85
456.85
441.10
444.25
439.46
13,488
May 14, 2026
442.15
463.00
441.15
454.60
449.70
34,064
May 13, 2026
445.00
455.80
443.00
445.15
440.35
16,403
May 12, 2026
471.95
475.95
444.20
447.55
442.72
50,507
May 11, 2026
465.35
481.00
465.35
472.35
467.25
91,438
May 8, 2026
454.05
469.00
452.00
465.35
460.33
41,864
May 7, 2026
447.60
465.00
445.95
460.95
455.98
47,535
May 6, 2026
439.90
449.00
438.00
445.90
441.09
24,072
May 5, 2026
456.60
461.60
436.10
439.35
434.61
44,213
May 4, 2026
434.00
474.75
423.20
456.60
451.67
223,357
Apr 30, 2026
424.70
433.00
416.10
430.55
425.91
37,456
Apr 29, 2026
422.40
428.90
421.55
424.70
420.12
18,294
Apr 28, 2026
435.00
435.00
416.25
422.70
418.14
71,999
Apr 27, 2026
430.00
437.40
418.20
432.70
428.03
57,864
Apr 24, 2026
428.00
433.00
420.00
424.95
420.37
42,190
Apr 23, 2026
425.25
430.30
420.00
425.30
420.71
24,205
Apr 22, 2026
420.00
427.10
420.00
425.30
420.71
20,722
Apr 21, 2026
426.00
426.00
421.00
421.95
417.40
11,943
Apr 20, 2026
431.00
431.00
412.50
423.30
418.73
28,406
Apr 17, 2026
416.45
432.70
412.00
424.75
420.17
67,020
Apr 16, 2026
423.00
424.00
411.10
416.25
411.76
32,148
Apr 15, 2026
416.00
424.95
416.00
420.05
415.52
54,859
Apr 13, 2026
421.95
425.00
405.00
413.20
408.74
72,121
Apr 10, 2026
400.10
432.50
398.20
424.00
419.43
191,817
Apr 9, 2026
377.95
408.45
374.60
400.75
396.43
142,199
Apr 8, 2026
385.00
390.00
373.15
378.25
374.17
31,379
Apr 7, 2026
361.15
382.00
354.00
376.50
372.44
117,516
Apr 6, 2026
357.85
365.00
347.75
362.95
359.03
28,942
Apr 2, 2026
357.55
359.75
345.35
350.85
347.07
39,826
Apr 1, 2026
333.20
366.00
333.20
364.05
360.12
26,943
Mar 30, 2026
334.00
345.30
326.00
331.35
327.78
69,256
Mar 27, 2026
349.15
356.50
336.35
337.55
333.91
66,566
Mar 25, 2026
365.90
373.70
347.90
353.65
349.83
69,757
Mar 24, 2026
364.80
373.10
358.35
366.80
362.84
77,009
Mar 23, 2026
387.00
387.50
356.90
360.05
356.17
136,913
Mar 20, 2026
368.00
390.00
368.00
384.85
380.70
91,584
Mar 19, 2026
375.00
375.40
360.00
362.25
358.34
73,987
Mar 18, 2026
356.00
386.30
351.65
379.10
375.01
104,312
Mar 17, 2026
335.80
374.70
328.40
353.90
350.08
117,875
Mar 16, 2026
336.25
352.20
325.90
333.70
330.10
28,269
Mar 13, 2026
356.85
356.85
337.00
338.75
335.10
29,410
Mar 12, 2026
361.90
373.10
351.00
356.55
352.70
45,158
Mar 11, 2026
337.75
364.95
336.50
360.75
356.86
63,561
Mar 10, 2026
333.10
339.00
325.05
336.35
332.72
34,727
Mar 9, 2026
325.80
343.20
315.00
329.40
325.85
26,243
Mar 6, 2026
330.05
337.95
328.15
334.05
330.45
21,926
Mar 5, 2026
326.30
337.50
326.30
336.95
333.32
16,225
Mar 4, 2026
347.85
347.85
326.30
329.00
325.45
39,585
Mar 2, 2026
357.45
358.00
346.75
347.45
343.70
17,334
Feb 27, 2026
364.85
364.85
356.10
361.30
357.40
21,059
Feb 26, 2026
368.05
368.75
358.00
359.50
355.62
18,482
Feb 25, 2026
372.50
372.50
366.15
368.05
364.08
15,584
Feb 24, 2026
356.60
374.20
356.60
370.40
366.40
14,335
Feb 23, 2026
370.85
375.00
357.75
371.70
367.69
34,104
Feb 20, 2026
360.05
370.45
360.05
369.65
365.66
63,675
Feb 19, 2026
353.05
366.00
350.05
364.30
360.37
33,732
Feb 18, 2026
342.55
355.00
342.50
353.05
349.24
44,164
Feb 17, 2026
340.05
344.55
340.05
342.35
338.66
12,501
Feb 16, 2026
335.60
346.55
324.05
342.55
338.85
32,857
Feb 13, 2026
347.10
349.00
332.10
333.75
330.15
41,497
Feb 12, 2026
355.10
355.25
344.50
347.10
343.36
30,851
Feb 11, 2026
366.00
374.20
361.95
364.70
360.77
31,540
Feb 10, 2026
367.10
373.20
363.35
367.15
363.19
39,193
Feb 9, 2026
355.00
367.80
353.60
365.55
361.61
39,719
Feb 6, 2026
354.00
357.35
350.50
354.05
350.23
17,744
Feb 5, 2026
362.50
362.55
355.20
357.00
353.15
5,008
Feb 4, 2026
353.00
364.00
352.30
360.55
356.66
11,782
Feb 3, 2026
351.40
358.45
345.10
351.50
347.71
18,088
Feb 2, 2026
348.20
354.00
344.00
347.10
343.36
15,622
Jan 30, 2026
362.95
365.00
360.05
361.90
358.00
5,685
Jan 29, 2026
372.75
372.75
361.15
362.95
359.03
10,376
Jan 28, 2026
372.25
381.25
367.35
372.75
368.73
22,070
Jan 27, 2026
372.00
374.00
362.65
372.25
368.23
12,383
Jan 23, 2026
371.25
374.10
368.75
370.05
366.06
13,208
Jan 22, 2026
356.60
381.50
353.90
371.25
367.25
20,809
Jan 21, 2026
360.10
362.00
355.00
356.20
352.36
12,244
Jan 20, 2026
369.75
373.95
355.00
359.30
355.42
16,748
Jan 19, 2026
373.45
375.85
366.20
372.20
368.18
15,861
Jan 16, 2026
375.00
378.25
370.25
373.45
369.42
31,952
Jan 14, 2026
368.60
387.80
367.50
379.00
374.91
25,770
Jan 13, 2026
372.00
373.25
367.70
368.10
364.13
5,525
Jan 12, 2026
378.95
378.95
366.00
371.95
367.94
14,880
Jan 9, 2026
383.40
384.40
377.00
378.95
374.86
7,419
Jan 8, 2026
383.00
385.65
378.10
384.65
380.50
14,037
Jan 7, 2026
382.00
387.25
380.15
385.20
381.04
8,575
Jan 6, 2026
394.95
395.00
377.00
382.65
378.52
24,239
Jan 5, 2026
395.00
397.00
392.30
393.75
389.50
14,856
Jan 2, 2026
394.45
396.00
393.15
395.60
391.33
7,874
Jan 1, 2026
399.70
399.80
394.25
395.00
390.74
7,505
Dec 31, 2025
390.30
399.00
390.00
397.45
393.16
9,076
Dec 30, 2025
392.60
399.45
389.05
389.90
385.69
8,302
Dec 29, 2025
395.80
399.00
388.00
396.55
392.27
8,308
Dec 26, 2025
396.95
397.50
388.00
392.65
388.41
12,145
Dec 24, 2025
387.65
400.85
387.65
396.95
392.67
90,972
Dec 23, 2025
391.70
393.85
386.40
387.65
383.47
11,451
Dec 22, 2025
400.00
400.60
390.00
391.70
387.47
11,109
Dec 19, 2025
386.40
400.00
386.40
398.20
393.90
16,082
Dec 18, 2025
388.00
397.35
386.50
394.85
390.59
8,284
Dec 17, 2025
395.40
403.40
386.40
389.80
385.60
9,803
Dec 16, 2025
399.00
405.00
395.05
400.90
396.58
14,244
Dec 15, 2025
408.20
408.20
393.35
396.60
392.32
18,461
Dec 12, 2025
398.95
408.20
397.60
406.15
401.77
10,014
Dec 11, 2025
392.50
399.90
386.40
398.15
393.85
13,515
Dec 10, 2025
391.80
391.80
384.05
390.15
385.94
22,477
Dec 9, 2025
383.50
391.95
375.90
389.40
385.20
17,999
Dec 8, 2025
395.90
395.90
383.00
387.05
382.87
23,360
Dec 5, 2025
396.00
402.60
389.00
395.90
391.63
14,446
Dec 4, 2025
386.15
400.50
385.00
400.10
395.78
21,832
Dec 3, 2025
396.70
399.95
386.00
392.15
387.92
13,842
Dec 2, 2025
389.90
400.15
384.50
396.70
392.42
26,834
Dec 1, 2025
388.65
395.10
381.20
389.90
385.69
22,285
Nov 28, 2025
380.80
390.00
376.95
388.65
384.46
22,037
Nov 27, 2025
379.90
383.00
374.75
380.80
376.69
11,439
Nov 26, 2025
379.90
382.00
373.95
377.70
373.63
16,631
Nov 25, 2025
380.30
380.30
373.00
376.70
372.64
6,096
Nov 24, 2025
377.70
382.00
375.75
377.30
373.23
19,023
Nov 21, 2025
382.00
382.40
374.15
375.50
371.45
15,317
Nov 20, 2025
382.00
385.45
381.00
382.20
378.08
7,468
Nov 19, 2025
384.15
388.05
381.75
384.45
380.30
6,292
Nov 18, 2025
393.50
393.50
381.50
385.90
381.74
13,447
Nov 17, 2025
383.40
392.40
383.35
390.25
386.04
30,322
Nov 14, 2025
387.20
390.00
379.05
383.35
379.21
36,923
Nov 13, 2025
394.00
394.80
385.80
387.20
383.02
21,286
Nov 12, 2025
388.50
394.50
388.50
391.70
387.47
17,387
Nov 11, 2025
397.55
397.65
386.10
388.50
384.31
28,026
Nov 10, 2025
400.00
402.70
392.30
397.25
392.96
16,384
Nov 7, 2025
405.00
405.60
389.95
399.55
395.24
28,695
Nov 6, 2025
414.00
414.00
400.60
403.20
398.85
23,263
Nov 4, 2025
411.00
416.00
403.15
410.80
406.37
70,078
Nov 3, 2025
417.00
422.95
414.00
415.05
410.57
41,808
