U.S. Markets open in 1 hr 37 mins

Indraprastha Gas Limited (IGL.NS)


NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,059.80+33.75 (+3.29%)
At close: 3:30PM IST
DateOpenHighLowCloseAdj Close*Volume
May 30, 20171,027.201,064.901,022.901,059.801,059.80336,222
May 29, 20171,034.001,048.901,010.401,026.051,026.05866,262
May 26, 2017986.001,032.95985.151,026.051,026.05555,552
May 25, 2017990.70992.60967.80984.45984.45475,055
May 24, 2017981.45988.90971.20982.65982.65295,155
May 23, 2017988.50995.50966.80981.45981.45350,503
May 22, 20171,002.001,007.55979.30987.20987.20263,534
May 19, 20171,005.001,010.85993.001,000.151,000.15149,678
May 18, 20171,019.101,019.10999.101,002.551,002.55168,584
May 17, 20171,009.001,027.001,008.901,019.101,019.10337,329
May 16, 20171,007.601,009.00988.501,005.801,005.80178,249
May 15, 2017995.101,008.00995.101,000.251,000.25314,597
May 12, 20171,005.001,011.25972.90994.50994.50559,181
May 11, 20171,021.001,026.901,008.001,011.901,011.90207,806
May 10, 20171,011.301,033.851,010.501,020.351,020.35261,130
May 09, 20171,013.751,022.201,002.101,011.301,011.30248,925
May 08, 20171,029.751,039.001,008.901,013.751,013.75420,776
May 05, 20171,049.001,049.001,016.651,028.601,028.60218,280
May 04, 20171,055.051,056.001,044.001,050.551,050.55105,999
May 03, 20171,060.001,068.001,043.601,053.551,053.55273,731
May 02, 20171,057.701,065.051,046.251,059.501,059.50159,445
Apr 28, 20171,066.951,079.001,053.001,057.701,057.70304,053
Apr 27, 20171,062.901,074.301,046.001,056.501,056.50395,481
Apr 26, 20171,061.501,084.401,044.001,064.001,064.00739,300
Apr 25, 20171,057.001,068.001,055.301,061.101,061.10340,758
Apr 24, 20171,061.001,069.101,055.001,057.801,057.80200,804
Apr 21, 20171,072.901,075.351,051.001,058.851,058.85336,960
Apr 20, 20171,067.501,084.051,056.001,068.251,068.25544,138
Apr 19, 20171,047.901,063.601,042.601,060.351,060.35315,506
Apr 18, 20171,072.001,074.101,041.251,047.701,047.70711,985
Apr 17, 20171,032.151,067.051,002.901,062.951,062.95631,014
Apr 13, 20171,038.001,043.901,027.501,032.151,032.15283,500
Apr 12, 20171,039.901,048.001,018.801,035.901,035.90727,836
Apr 11, 20171,003.001,033.251,002.651,029.651,029.65554,412
Apr 10, 2017995.001,010.00995.001,002.651,002.65184,033
Apr 07, 2017994.001,007.60990.25992.75992.75401,895
Apr 06, 20171,011.751,011.75991.10993.50993.50361,419
Apr 05, 20171,014.651,018.951,007.001,011.751,011.75281,762
Apr 03, 20171,005.101,018.00997.201,014.651,014.65245,955
Mar 31, 20171,010.001,020.801,005.801,014.951,014.95495,119
Mar 30, 20171,023.501,025.001,000.701,003.051,003.05999,742
Mar 29, 20171,024.901,028.801,011.551,020.301,020.30172,219
Mar 28, 20171,020.001,031.951,008.951,023.651,023.65393,208
Mar 27, 20171,002.451,020.00993.751,017.101,017.10549,794
Mar 24, 20171,000.001,015.851,000.001,005.951,005.95498,596
Mar 23, 20171,003.001,009.30986.001,000.251,000.25729,085
Mar 22, 20171,030.001,030.05999.551,002.401,002.40630,103
Mar 21, 20171,042.001,049.801,024.651,028.801,028.80439,828
Mar 20, 20171,047.001,047.901,032.001,040.251,040.25258,119
Mar 17, 20171,024.001,057.951,024.001,044.001,044.00857,495
Mar 16, 20171,021.501,037.451,021.501,030.251,030.25404,588
Mar 15, 20171,020.901,028.251,017.851,020.051,020.05413,932
Mar 14, 20171,022.201,049.001,019.001,021.451,021.45302,721
Mar 10, 20171,034.701,034.801,015.601,022.201,022.20414,409
Mar 09, 20171,038.001,038.001,024.001,029.451,029.45222,428
Mar 08, 20171,035.501,045.251,029.351,033.151,033.15305,979
Mar 07, 20171,047.801,052.101,037.901,041.201,041.20220,593
Mar 06, 20171,041.501,054.001,033.401,049.651,049.65329,224
Mar 03, 20171,036.001,044.851,023.151,040.401,040.40382,567
Mar 02, 20171,056.001,058.001,032.001,033.901,033.90415,282
Mar 01, 20171,049.301,053.951,041.001,050.151,050.15332,757
Feb 28, 20171,041.001,059.951,038.401,043.151,043.15831,938
Feb 27, 20171,035.101,046.401,025.251,038.551,038.55537,805
Feb 23, 20171,030.001,045.901,030.001,035.101,035.10538,997
Feb 22, 20171,053.701,053.701,032.751,038.001,038.00255,538
Feb 21, 20171,055.001,059.501,045.501,047.801,047.80322,162
Feb 20, 20171,041.001,058.201,037.001,050.251,050.25482,280
Feb 17, 20171,054.951,064.301,027.351,037.901,037.901,151,008
Feb 16, 20171,050.001,063.301,045.551,053.101,053.101,163,774
Feb 15, 20171,025.001,071.451,024.051,050.601,050.602,574,088
Feb 14, 20171,012.501,028.801,003.251,023.601,023.601,091,692
Feb 13, 20171,028.801,029.101,005.751,013.051,013.05509,197
Feb 10, 20171,034.901,036.051,013.851,021.751,021.75617,412
Feb 09, 20171,025.001,059.901,024.501,027.701,027.702,114,816
Feb 08, 20171,018.001,021.001,005.101,014.401,014.40594,426
Feb 07, 20171,001.001,029.801,001.001,020.501,020.501,699,938
Feb 06, 2017970.001,007.40964.001,000.801,000.801,370,628
Feb 03, 2017958.55982.00952.60967.35967.35738,320
Feb 02, 2017963.50963.50952.00958.55958.55333,506
Feb 01, 2017943.70971.00932.40961.00961.00744,027
Jan 31, 2017963.70963.70934.10939.50939.50451,267
Jan 30, 2017964.95971.90957.10960.65960.65388,287
Jan 27, 2017933.50974.80933.50962.05962.051,109,169
Jan 25, 2017936.70937.00926.55933.50933.50642,497
Jan 24, 2017924.00934.00924.00930.15930.15236,475
Jan 23, 2017925.00938.00919.10923.20923.20487,541
Jan 20, 2017931.35938.00920.15923.80923.80229,279
Jan 19, 2017942.00948.00927.35929.40929.40485,870
Jan 18, 2017919.00940.30919.00938.55938.55796,816
Jan 17, 2017917.00923.00913.00918.90918.90278,125
Jan 16, 2017927.75927.75912.00915.00915.00339,951
Jan 13, 2017930.10933.80921.60925.95925.95352,009
Jan 12, 2017937.80937.80923.90928.10928.10381,991
Jan 11, 2017933.80940.50929.20936.50936.50321,421
Jan 10, 2017928.00942.20925.30932.25932.25621,289
Jan 09, 2017923.80933.50919.00922.10922.10521,885
Jan 06, 2017937.80939.00918.80922.90922.90491,894
Jan 05, 2017943.80946.80926.80931.15931.15690,837
Jan 04, 2017949.95960.75931.95935.10935.101,026,728
Jan 03, 2017919.20952.00911.25946.40946.401,170,091
*Close price adjusted for dividends and splits.
Loading more data...