BSE - Delayed Quote INR

Indraprastha Gas Limited (IGL.BO)

453.05 +0.05 (+0.01%)
At close: 3:29 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 454.15 455.00 446.75 453.05 453.05 37,276
Apr 24, 2024 451.00 456.40 450.40 453.00 453.00 32,734
Apr 23, 2024 441.50 451.00 438.80 447.90 447.90 137,356
Apr 22, 2024 440.30 441.45 433.20 437.75 437.75 46,910
Apr 19, 2024 438.65 448.60 432.25 435.70 435.70 113,642
Apr 18, 2024 470.45 470.45 435.35 437.25 437.25 200,070
Apr 16, 2024 471.05 474.00 461.80 462.60 462.60 80,233
Apr 15, 2024 453.75 488.80 453.75 470.30 470.30 315,818
Apr 12, 2024 475.45 475.60 462.15 463.00 463.00 106,591
Apr 10, 2024 475.30 482.50 474.55 477.10 477.10 48,521
Apr 9, 2024 477.00 479.00 469.20 475.60 475.60 106,345
Apr 8, 2024 462.00 481.80 458.10 475.35 475.35 347,036
Apr 5, 2024 437.25 469.05 436.75 460.60 460.60 509,981
Apr 4, 2024 440.25 444.80 434.80 437.25 437.25 34,892
Apr 3, 2024 440.45 447.85 436.85 440.65 440.65 55,632
Apr 2, 2024 440.05 447.60 440.05 443.80 443.80 23,342
Apr 1, 2024 433.75 443.00 431.50 439.20 439.20 114,102
Mar 28, 2024 429.30 432.85 425.05 430.95 430.95 287,466
Mar 27, 2024 419.00 428.40 419.00 425.55 425.55 151,552
Mar 26, 2024 411.30 420.40 409.85 418.30 418.30 62,638
Mar 22, 2024 413.00 416.25 407.50 412.80 412.80 120,497
Mar 21, 2024 408.45 413.50 402.30 412.45 412.45 69,883
Mar 20, 2024 408.35 408.35 397.55 403.90 403.90 225,691
Mar 19, 2024 410.85 410.85 400.90 405.10 405.10 47,323
Mar 18, 2024 410.80 413.85 405.75 409.95 409.95 36,710
Mar 15, 2024 411.55 414.00 404.00 412.60 412.60 58,018
Mar 14, 2024 405.55 415.70 401.05 411.00 411.00 83,835
Mar 13, 2024 426.50 427.35 403.60 407.55 407.55 121,703
Mar 12, 2024 424.40 438.15 423.40 426.20 426.20 80,002
Mar 11, 2024 430.35 431.05 421.70 423.55 423.55 79,714
Mar 7, 2024 421.95 432.55 411.00 430.20 430.20 153,710
Mar 6, 2024 459.00 459.00 424.30 430.15 430.15 231,803
Mar 5, 2024 450.00 460.00 447.50 458.35 458.35 201,683
Mar 4, 2024 437.95 455.00 436.40 446.60 446.60 172,446
Mar 1, 2024 425.10 434.80 425.10 433.65 433.65 73,244
Feb 29, 2024 416.05 429.00 412.40 426.50 426.50 38,981
Feb 28, 2024 424.05 426.40 414.50 415.70 415.70 22,295
Feb 27, 2024 431.00 432.15 420.45 421.85 421.85 28,387
Feb 26, 2024 437.60 438.80 430.00 430.80 430.80 44,744
Feb 23, 2024 444.00 444.00 436.10 437.80 437.80 160,940
Feb 22, 2024 439.25 443.00 433.70 441.50 441.50 50,077
Feb 21, 2024 438.10 442.90 434.15 437.85 437.85 16,344
Feb 20, 2024 437.75 442.65 433.65 439.70 439.70 37,589
Feb 19, 2024 440.00 443.75 438.10 439.95 439.95 18,460
Feb 16, 2024 449.80 449.80 438.50 439.65 439.65 21,593
Feb 15, 2024 436.90 451.60 436.90 444.60 444.60 39,848
Feb 14, 2024 427.95 438.20 427.05 436.80 436.80 39,449
Feb 13, 2024 427.05 435.50 422.60 435.20 435.20 44,487
Feb 12, 2024 440.40 441.45 425.25 426.65 426.65 73,859
Feb 9, 2024 437.15 441.25 426.65 439.95 439.95 93,566
Feb 8, 2024 453.95 458.05 439.25 439.85 439.85 106,697
Feb 7, 2024 459.85 459.85 448.80 449.35 449.35 42,165
Feb 6, 2024 444.85 455.00 442.05 453.65 453.65 312,649
Feb 5, 2024 449.90 452.65 438.40 440.10 440.10 111,813
Feb 2, 2024 439.85 447.40 439.85 445.05 445.05 152,595
Feb 1, 2024 434.90 441.90 432.00 439.55 439.55 347,050
Jan 31, 2024 429.85 432.90 424.30 430.10 430.10 104,792
Jan 30, 2024 428.00 431.50 418.50 426.05 426.05 79,220
Jan 29, 2024 409.00 421.40 405.00 418.60 418.60 265,660
Jan 25, 2024 436.55 436.60 403.35 405.10 405.10 297,390
Jan 24, 2024 432.15 441.50 429.50 434.75 434.75 37,938
Jan 23, 2024 440.55 447.95 434.65 435.65 435.65 60,081
Jan 19, 2024 443.60 447.90 439.30 446.05 446.05 180,772
Jan 17, 2024 429.95 436.35 423.10 432.50 432.50 302,888
Jan 16, 2024 434.35 434.50 427.80 433.90 433.90 187,392
Jan 15, 2024 430.00 434.45 426.00 432.75 432.75 199,402
Jan 12, 2024 425.00 430.35 421.55 428.00 428.00 44,542
Jan 11, 2024 418.90 426.65 415.90 425.05 425.05 134,296
Jan 10, 2024 420.50 421.45 408.35 417.85 417.85 540,487
Jan 9, 2024 425.15 432.00 424.50 429.05 429.05 229,408
Jan 8, 2024 431.15 432.80 423.80 424.75 424.75 31,293
Jan 5, 2024 427.00 434.40 426.90 430.35 430.35 74,918
Jan 4, 2024 421.75 428.20 421.75 424.25 424.25 34,771
Jan 3, 2024 424.90 426.90 421.00 422.10 422.10 28,567
Jan 2, 2024 423.05 427.75 416.20 425.85 425.85 61,600
Jan 1, 2024 421.70 426.00 418.25 420.50 420.50 52,378
Dec 29, 2023 412.50 420.70 410.05 418.10 418.10 164,183
Dec 28, 2023 411.95 415.85 410.00 413.85 413.85 200,094
Dec 27, 2023 412.90 413.05 408.50 410.75 410.75 65,290
Dec 26, 2023 408.15 413.40 408.05 411.75 411.75 152,260
Dec 22, 2023 404.45 409.10 402.65 408.15 408.15 89,274
Dec 21, 2023 395.75 404.00 392.95 402.40 402.40 48,395
Dec 20, 2023 408.55 414.60 396.75 398.20 398.20 222,939
Dec 19, 2023 409.95 409.95 402.40 407.20 407.20 101,818
Dec 18, 2023 402.90 408.90 399.20 408.20 408.20 329,749
Dec 15, 2023 403.05 404.00 398.80 400.45 400.45 54,882
Dec 14, 2023 397.50 399.30 395.65 398.20 398.20 100,495
Dec 13, 2023 395.40 396.95 393.00 396.30 396.30 156,381
Dec 12, 2023 403.45 403.70 393.50 394.75 394.75 129,843
Dec 11, 2023 402.60 406.00 400.50 401.85 401.85 232,095
Dec 8, 2023 409.60 411.75 398.60 401.65 401.65 195,643
Dec 7, 2023 404.75 410.00 400.85 407.95 407.95 171,869
Dec 6, 2023 405.95 406.25 399.95 400.85 400.85 38,430
Dec 5, 2023 403.05 406.15 399.40 403.55 403.55 272,056
Dec 4, 2023 399.95 404.80 394.60 401.60 401.60 62,118
Dec 1, 2023 391.00 400.75 389.90 394.70 394.70 52,542
Nov 30, 2023 390.95 390.95 384.50 389.00 389.00 534,693
Nov 29, 2023 389.10 392.00 389.10 390.30 390.30 19,290
Nov 28, 2023 392.95 393.00 388.10 389.35 389.35 65,195
Nov 24, 2023 390.35 394.20 390.30 392.05 392.05 22,883
Nov 23, 2023 392.45 392.45 388.15 390.20 390.20 78,725
Nov 22, 2023 388.65 392.30 387.85 389.55 389.55 60,859
Nov 21, 2023 389.00 393.50 386.65 388.50 388.50 133,908
Nov 20, 2023 390.95 390.95 382.80 385.25 385.25 68,423
Nov 17, 2023 388.20 391.90 387.75 388.05 388.05 2,361,140
Nov 16, 2023 389.95 390.70 385.80 388.20 388.20 191,357
Nov 15, 2023 4.00 Dividend
Nov 15, 2023 393.35 393.40 384.30 387.30 387.30 114,457
Nov 13, 2023 399.90 399.90 391.10 392.40 388.40 264,461
Nov 10, 2023 398.00 398.00 390.95 394.30 390.28 17,642
Nov 9, 2023 399.90 399.90 390.70 394.95 390.92 64,813
Nov 8, 2023 404.95 404.95 392.75 395.95 391.91 39,453
Nov 7, 2023 402.00 403.90 393.80 400.25 396.17 83,499
Nov 6, 2023 408.15 408.15 398.60 401.40 397.31 47,575
Nov 3, 2023 394.85 401.50 392.25 400.15 396.07 179,325
Nov 2, 2023 383.70 394.50 381.20 390.00 386.02 52,228
Nov 1, 2023 386.15 386.15 375.80 380.55 376.67 204,254
Oct 31, 2023 385.15 387.50 381.75 382.80 378.90 36,381
Oct 30, 2023 384.80 388.25 381.05 385.00 381.08 99,262
Oct 27, 2023 389.25 390.75 381.00 382.35 378.45 49,363
Oct 26, 2023 398.30 398.30 383.45 386.75 382.81 51,772
Oct 25, 2023 398.45 401.75 392.10 399.35 395.28 57,068
Oct 23, 2023 403.70 408.80 390.00 392.05 388.05 130,694
Oct 20, 2023 448.45 448.45 400.75 403.00 398.89 548,224
Oct 19, 2023 475.00 475.00 456.20 457.45 452.79 96,777
Oct 18, 2023 490.95 490.95 479.00 481.00 476.10 11,835
Oct 17, 2023 482.15 492.00 481.30 486.65 481.69 41,752
Oct 16, 2023 472.00 484.80 472.00 480.65 475.75 97,245
Oct 13, 2023 477.90 479.80 470.55 472.50 467.68 19,475
Oct 12, 2023 463.00 479.45 462.55 477.90 473.03 153,291
Oct 11, 2023 464.85 469.05 458.35 460.45 455.76 226,761
Oct 10, 2023 456.05 465.10 456.05 458.30 453.63 9,639
Oct 9, 2023 459.95 462.00 448.25 460.30 455.61 18,998
Oct 6, 2023 458.00 463.10 457.00 460.15 455.46 46,516
Oct 5, 2023 459.00 460.30 451.75 458.05 453.38 24,147
Oct 4, 2023 465.90 468.00 452.75 457.40 452.74 42,521
Oct 3, 2023 456.95 467.75 455.30 461.85 457.14 157,208
Sep 29, 2023 449.85 456.95 448.85 454.30 449.67 23,026
Sep 28, 2023 452.10 455.60 448.90 449.85 445.26 21,653
Sep 27, 2023 459.00 459.00 453.55 454.40 449.77 16,207
Sep 26, 2023 456.95 458.90 454.00 454.80 450.16 7,653
Sep 25, 2023 452.05 458.60 452.05 454.90 450.26 31,187
Sep 22, 2023 455.00 459.35 452.60 454.85 450.21 18,096
Sep 21, 2023 462.10 464.70 454.90 456.20 451.55 21,446
Sep 20, 2023 467.85 468.55 460.80 463.10 458.38 15,088
Sep 18, 2023 474.50 474.50 467.10 467.35 462.59 22,694
Sep 15, 2023 471.55 477.70 469.80 473.35 468.52 18,537
Sep 14, 2023 463.15 471.65 462.45 470.95 466.15 39,370
Sep 13, 2023 460.35 468.00 459.45 463.10 458.38 30,261
Sep 12, 2023 478.30 481.90 457.20 459.00 454.32 53,818
Sep 11, 2023 481.40 484.60 476.25 478.20 473.33 32,886
Sep 8, 2023 478.80 486.70 476.05 481.35 476.44 186,572
Sep 7, 2023 464.05 478.25 461.50 477.30 472.43 218,085
Sep 6, 2023 458.15 471.85 458.15 467.20 462.44 175,961
Sep 5, 2023 460.05 466.80 456.05 459.20 454.52 58,895
Sep 4, 2023 465.15 467.05 460.50 461.95 457.24 143,349
Sep 1, 2023 473.80 473.80 463.10 467.00 462.24 24,285
Aug 31, 2023 463.60 474.90 463.60 467.65 462.88 495,211
Aug 30, 2023 463.00 467.30 458.40 463.15 458.43 45,005
Aug 29, 2023 445.50 464.80 445.15 462.50 457.79 198,988
Aug 28, 2023 444.95 447.00 439.65 444.35 439.82 28,865
Aug 25, 2023 443.05 445.85 439.00 441.10 436.60 22,014
Aug 24, 2023 447.95 447.95 442.65 444.05 439.52 12,350
Aug 23, 2023 442.75 446.50 440.10 445.20 440.66 144,115
Aug 22, 2023 441.00 443.80 436.05 442.45 437.94 16,906
Aug 21, 2023 429.10 439.55 429.05 438.65 434.18 28,206
Aug 18, 2023 432.55 436.30 426.00 429.00 424.63 19,381
Aug 17, 2023 435.50 437.30 432.50 433.35 428.93 27,607
Aug 16, 2023 435.45 437.80 432.05 436.35 431.90 21,769
Aug 14, 2023 440.55 443.75 432.60 435.45 431.01 76,045
Aug 11, 2023 454.45 454.45 442.95 443.75 439.23 34,621
Aug 10, 2023 460.50 460.50 445.55 448.15 443.58 41,215
Aug 9, 2023 460.95 461.40 455.05 459.90 455.21 14,145
Aug 8, 2023 457.05 461.40 454.75 457.80 453.13 10,850
Aug 7, 2023 459.30 459.90 454.00 456.70 452.04 77,373
Aug 4, 2023 454.00 456.70 449.00 455.30 450.66 54,538
Aug 3, 2023 451.30 456.40 448.85 452.70 448.09 61,570
Jul 28, 2023 460.20 466.95 459.55 461.60 456.89 39,197
Jul 26, 2023 473.45 476.10 469.00 469.70 464.91 25,959
Jul 24, 2023 494.95 494.95 466.90 470.70 465.90 175,985
Jul 21, 2023 491.95 498.50 489.30 495.10 490.05 231,186
Jul 20, 2023 497.00 498.50 490.00 490.90 485.90 34,630
Jul 19, 2023 493.50 499.70 493.25 497.55 492.48 62,910
Jul 17, 2023 485.05 493.00 485.05 489.10 484.11 40,253
Jul 14, 2023 483.10 489.95 481.30 487.90 482.93 35,138
Jul 10, 2023 500.95 500.95 482.00 483.35 478.42 31,853
Jul 7, 2023 489.35 501.35 487.95 495.10 490.05 99,147
Jun 30, 2023 474.95 478.55 472.35 473.10 468.28 107,693
Jun 28, 2023 474.25 478.15 470.80 475.35 470.50 19,333
Jun 27, 2023 480.40 488.00 474.00 474.80 469.96 29,700
Jun 26, 2023 475.95 484.50 474.10 483.60 478.67 15,563
Jun 23, 2023 487.00 489.10 475.00 476.35 471.49 44,850
Jun 22, 2023 481.00 497.90 481.00 485.75 480.80 67,541
Jun 21, 2023 469.05 482.00 466.20 479.95 475.06 125,727
Jun 20, 2023 455.10 467.00 455.10 466.30 461.55 18,834
Jun 19, 2023 468.00 468.70 458.00 458.85 454.17 55,330
Jun 16, 2023 467.10 470.25 463.75 466.75 461.99 15,349
Jun 15, 2023 470.05 473.30 465.00 467.00 462.24 17,494
Jun 14, 2023 462.65 470.15 462.15 469.40 464.62 52,419
Jun 13, 2023 460.15 466.50 460.15 464.30 459.57 18,342
Jun 12, 2023 463.00 472.45 459.60 462.90 458.18 19,250
Jun 9, 2023 469.95 469.95 462.00 462.80 458.08 6,363
Jun 8, 2023 467.05 471.30 461.25 462.20 457.49 28,682
Jun 7, 2023 462.70 468.55 462.70 468.10 463.33 12,907
Jun 6, 2023 460.15 467.00 459.20 462.55 457.83 24,228
Jun 5, 2023 459.25 464.35 457.25 463.10 458.38 28,569
Jun 2, 2023 476.45 476.45 458.05 459.10 454.42 33,386
Jun 1, 2023 478.20 478.20 468.10 471.65 466.84 62,827
May 31, 2023 477.80 484.50 476.85 481.15 476.25 114,041
May 30, 2023 481.10 484.35 477.75 478.95 474.07 21,176
May 26, 2023 480.10 483.70 478.45 480.75 475.85 50,964
May 25, 2023 481.95 489.10 477.05 481.50 476.59 36,786
May 24, 2023 476.90 487.00 476.90 479.50 474.61 10,991
May 23, 2023 479.95 482.55 474.90 477.20 472.34 28,398
May 22, 2023 472.00 479.95 467.45 478.85 473.97 14,075
May 19, 2023 479.40 480.00 465.50 471.35 466.55 26,254
May 17, 2023 485.40 487.75 480.80 483.90 478.97 14,142
May 16, 2023 493.00 495.85 484.25 485.15 480.20 65,867
May 15, 2023 481.60 497.40 480.80 493.35 488.32 87,235
May 12, 2023 492.25 495.00 487.75 489.80 484.81 30,225
May 11, 2023 508.15 509.25 491.25 492.15 487.13 74,133
May 10, 2023 498.20 508.00 480.60 506.50 501.34 136,335
May 9, 2023 488.25 515.55 488.25 499.00 493.91 105,813
May 8, 2023 483.15 491.20 483.00 488.15 483.17 11,375
May 5, 2023 485.20 487.20 481.85 483.10 478.18 12,545
May 4, 2023 486.55 490.45 483.35 484.65 479.71 18,410
May 3, 2023 492.65 496.00 489.70 490.55 485.55 9,977
May 2, 2023 495.30 497.85 492.00 492.65 487.63 22,241
Apr 28, 2023 489.00 495.75 485.00 495.20 490.15 24,229
Apr 27, 2023 485.40 491.60 485.40 487.90 482.93 46,743
Apr 26, 2023 496.50 496.50 477.75 486.45 481.49 86,966
Apr 25, 2023 484.80 497.85 484.25 494.75 489.71 24,961

Related Tickers

MGL.BO Mahanagar Gas Limited
1,448.05
+1.79%
 
ATGL.BO Adani Total Gas Limited
917.95
-0.04%
 
GSPL.BO Gujarat State Petronet Limited
293.15
-0.91%
 
GUJGASLTD.NS Gujarat Gas Limited
543.20
-0.16%
 
GAIL.BO GAIL (India) Limited
208.05
+0.34%
 
ATGL.NS Adani Total Gas Limited
918.15
-0.15%
 
GAIL.NS GAIL (India) Limited
208.00
+0.29%