U.S. Markets close in 47 mins.

Indraprastha Gas Limited (IGL.BO)


BSE - BSE Real Time Price. Currency in INR
Add to watchlist
986.20+4.50 (+0.46%)
At close: 3:49PM IST
DateOpenHighLowCloseAdj Close*Volume
May 25, 2017986.45995.00969.05986.20986.2080,596
May 24, 2017974.40995.00970.00981.70981.7017,503
May 23, 2017990.00995.00968.75984.95984.9522,658
May 22, 20171,004.051,006.00980.00984.35984.3522,110
May 19, 20171,005.451,010.20994.10999.35999.3518,981
May 18, 20171,015.151,017.551,000.001,002.751,002.759,040
May 17, 20171,010.001,026.001,010.001,017.701,017.7032,820
May 16, 20171,003.201,012.00990.151,008.001,008.0017,814
May 15, 2017999.001,008.80997.851,004.001,004.0029,286
May 12, 20171,010.751,011.00976.00996.55996.5524,991
May 11, 20171,021.801,026.401,008.001,014.201,014.206,333
May 10, 20171,011.001,032.001,011.001,022.551,022.5517,050
May 09, 20171,015.651,021.701,004.001,011.451,011.457,656
May 08, 20171,030.601,048.001,010.401,018.151,018.1520,492
May 05, 20171,049.301,080.001,015.201,036.351,036.3519,439
May 04, 20171,053.051,054.751,045.001,049.101,049.1010,903
May 03, 20171,060.001,068.801,044.001,051.051,051.0521,810
May 02, 20171,055.101,066.001,047.301,059.951,059.9514,541
Apr 28, 20171,069.001,077.001,055.101,055.101,055.1014,824
Apr 27, 20171,065.001,073.601,050.001,059.201,059.2016,128
Apr 26, 20171,052.001,084.001,046.001,064.201,064.2039,305
Apr 25, 20171,055.001,067.101,055.001,058.901,058.908,975
Apr 24, 20171,062.051,068.801,047.401,055.501,055.509,295
Apr 21, 20171,068.001,075.001,053.201,059.901,059.9012,834
Apr 20, 20171,055.001,084.001,055.001,068.151,068.1537,190
Apr 19, 20171,044.651,063.051,043.201,059.151,059.1513,732
Apr 18, 20171,071.001,074.001,040.501,048.001,048.0038,466
Apr 17, 20171,029.801,068.051,020.001,062.551,062.5547,358
Apr 13, 20171,037.001,045.501,022.501,029.801,029.80100,964
Apr 12, 20171,035.101,048.001,019.201,037.601,037.6060,725
Apr 11, 20171,003.951,031.051,003.401,026.151,026.1539,725
Apr 10, 2017995.901,009.40994.401,004.501,004.5014,344
Apr 07, 2017992.601,007.05991.00993.95993.9513,741
Apr 06, 20171,006.151,012.75990.80993.95993.9520,669
Apr 05, 20171,013.151,018.351,008.801,013.801,013.8061,065
Apr 03, 20171,015.001,018.00998.751,013.151,013.1515,749
Mar 31, 20171,008.001,020.001,006.501,013.401,013.4067,511
Mar 30, 20170.000.000.000.000.00-
Mar 29, 20171,025.901,028.751,011.501,017.901,017.9013,974
Mar 28, 20171,020.001,031.351,009.251,021.701,021.7042,308
Mar 27, 20171,005.001,020.10993.601,017.501,017.5040,078
Mar 24, 20171,001.001,015.551,001.001,005.251,005.2542,788
Mar 23, 20171,004.451,008.85985.051,001.301,001.3025,016
Mar 22, 20171,030.001,030.001,002.001,004.451,004.4519,486
Mar 21, 20171,040.001,049.601,025.401,030.001,030.0013,245
Mar 20, 20171,044.001,047.451,033.051,038.651,038.6545,512
Mar 17, 20171,028.801,059.201,027.201,042.801,042.8046,552
Mar 16, 20171,021.001,037.001,021.001,029.701,029.7017,936
Mar 15, 20171,025.001,029.001,016.801,019.151,019.1518,840
Mar 14, 20171,025.651,036.051,020.001,022.001,022.008,184
Mar 10, 20171,033.001,034.401,018.051,025.651,025.658,549
Mar 09, 20171,030.601,038.401,025.001,027.801,027.8013,073
Mar 08, 20171,038.751,045.001,027.051,030.601,030.6010,616
Mar 07, 20171,048.001,052.101,038.301,042.751,042.756,439
Mar 06, 20171,041.001,051.001,033.801,047.451,047.4512,912
Mar 03, 20171,037.151,044.551,023.501,041.401,041.4012,149
Mar 02, 20171,050.001,055.001,025.801,030.751,030.7511,560
Mar 01, 20171,043.001,052.251,042.701,050.551,050.5517,438
Feb 28, 20171,038.551,059.901,038.001,042.701,042.7024,958
Feb 27, 20171,034.551,045.301,025.601,038.551,038.5513,130
Feb 23, 20171,040.101,046.401,029.251,034.551,034.5513,089
Feb 22, 20171,047.001,051.951,032.001,036.051,036.0511,301
Feb 21, 20171,050.251,059.101,046.051,047.401,047.4010,792
Feb 20, 20171,036.001,055.001,036.001,048.101,048.1036,071
Feb 17, 20171,060.001,064.001,027.001,036.401,036.4045,082
Feb 16, 20171,058.901,063.051,049.101,055.651,055.6540,866
Feb 15, 20171,025.101,070.951,025.001,051.201,051.20499,497
Feb 14, 20171,011.501,029.551,004.501,022.801,022.8023,546
Feb 13, 20171,025.001,030.001,008.151,014.751,014.7518,732
Feb 10, 20171,030.001,040.001,015.001,021.551,021.5526,021
Feb 09, 20171,021.001,062.001,021.001,026.051,026.05206,219
Feb 08, 20171,020.001,020.001,005.751,016.051,016.0531,233
Feb 07, 20171,004.001,030.001,004.001,020.051,020.05103,891
Feb 06, 2017967.351,008.00965.50999.95999.9576,003
Feb 03, 2017958.60980.60953.20967.45967.4537,851
Feb 02, 2017961.00961.05952.90958.75958.7511,587
Feb 01, 2017939.30971.90933.20960.80960.8068,168
Jan 31, 2017961.00963.10933.05939.15939.1513,105
Jan 30, 2017962.00972.45958.50960.75960.7523,836
Jan 27, 2017933.45974.00933.45961.90961.9080,131
Jan 25, 2017932.00936.00927.50933.45933.4513,553
Jan 24, 2017926.30934.65923.05930.10930.1017,936
Jan 23, 2017923.00938.00919.60922.80922.8029,204
Jan 20, 2017928.50937.55918.10923.55923.5518,351
Jan 19, 2017941.00947.70926.80930.00930.0036,089
Jan 18, 2017919.00940.80919.00938.25938.2546,421
Jan 17, 2017916.00922.70913.40917.90917.9015,787
Jan 16, 2017925.00926.40912.00915.70915.7032,396
Jan 13, 2017928.00933.60922.95926.15926.1522,402
Jan 12, 2017938.50938.50924.00928.30928.3024,758
Jan 11, 2017934.90940.50930.25933.90933.9030,968
Jan 10, 2017927.75943.00926.40932.75932.75284,392
Jan 09, 2017929.95934.00920.00923.45923.4525,471
Jan 06, 2017933.00938.60919.00922.00922.00163,490
Jan 05, 2017944.00949.00927.40930.30930.3050,622
Jan 04, 2017946.00960.00932.00934.90934.9066,260
Jan 03, 2017917.00945.00912.00942.15942.15103,977
Jan 02, 2017918.35927.55912.60917.60917.6040,072
Dec 30, 2016893.00920.40891.50914.10914.1040,778
Dec 29, 2016888.00901.45879.35896.95896.9528,089
*Close price adjusted for dividends and splits.
Loading more data...