IGL.BO - Indraprastha Gas Limited

BSE - BSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 2018304.00304.00295.00296.10296.1031,647
Apr 24, 2018300.00302.00294.40299.90299.9073,425
Apr 23, 2018300.00300.00291.00295.05295.0519,089
Apr 20, 2018292.10295.65292.05295.00295.0027,853
Apr 19, 2018294.15297.15291.50294.70294.7051,588
Apr 18, 2018293.25293.90290.25292.95292.9544,008
Apr 17, 2018296.45296.45291.05292.85292.85655,024
Apr 16, 2018294.60296.95289.30296.15296.1561,719
Apr 13, 2018290.50296.00289.80294.60294.6059,271
Apr 12, 2018293.20295.00288.60290.70290.70474,350
Apr 11, 2018299.95299.95292.20294.55294.55128,573
Apr 10, 2018308.90308.90294.00296.25296.2578,063
Apr 09, 2018300.00304.70299.60303.90303.90103,257
Apr 06, 2018289.05297.90289.00296.55296.5598,467
Apr 05, 2018286.00293.70282.35289.95289.95126,410
Apr 04, 2018278.50286.80276.00281.70281.70333,976
Apr 03, 2018279.00279.95273.10278.45278.4589,364
Apr 02, 2018282.00285.10277.55279.65279.6552,635
Mar 28, 2018278.00282.50275.50278.85278.8555,980
Mar 27, 2018282.00284.90276.80280.15280.1581,858
Mar 26, 2018286.00286.00273.55282.55282.55138,517
Mar 23, 2018286.00288.40281.25282.75282.7561,428
Mar 22, 2018299.70299.70289.70292.05292.05316,580
Mar 21, 2018287.20296.45287.20294.75294.7553,877
Mar 20, 2018290.35290.55284.75287.20287.2059,582
Mar 19, 2018295.95295.95287.90291.00291.00333,769
Mar 16, 2018296.50299.55296.00296.85296.8533,861
Mar 15, 2018299.00301.50296.30298.70298.7044,721
Mar 14, 2018302.60302.80295.50301.35301.3582,981
Mar 13, 2018305.00305.00300.65303.45303.4564,945
Mar 12, 2018305.50305.50300.05303.40303.4098,092
Mar 09, 2018311.00312.45298.05300.60300.60100,994
Mar 08, 2018311.30313.60308.05310.60310.6052,957
Mar 07, 2018311.80316.00306.35309.15309.15143,690
Mar 06, 2018308.05316.20301.85309.25309.25180,391
Mar 05, 2018306.00308.85302.30305.90305.9090,108
Mar 01, 2018303.75310.40303.00306.30306.30175,269
Feb 28, 2018306.00308.45302.55304.45304.45107,948
Feb 27, 2018297.90309.90294.00305.45305.45302,234
Feb 26, 2018297.10298.95292.10297.20297.2083,379
Feb 23, 2018292.40300.20291.00296.50296.5059,868
Feb 22, 2018292.70294.10290.60291.70291.7062,505
Feb 21, 2018302.00302.00293.00294.10294.1056,375
Feb 20, 2018291.00299.50290.00296.90296.9039,940
Feb 19, 2018300.00300.00291.70294.05294.05365,937
Feb 16, 2018304.20306.95294.00294.75294.75103,466
Feb 15, 2018312.00312.00300.30304.10304.10103,709
Feb 14, 2018307.50312.00306.20307.30307.30141,146
Feb 12, 2018290.10303.00289.65302.25302.25104,571
Feb 09, 2018290.10293.60286.35289.70289.70232,918
Feb 08, 2018294.95296.20287.05290.45290.45255,483
Feb 07, 2018294.50297.00289.90292.95292.95156,913
Feb 06, 2018285.00293.00271.65290.70290.70139,586
Feb 05, 2018285.00301.00279.60296.55296.55302,082
Feb 02, 2018300.00300.00285.00289.50289.50373,606
Feb 01, 2018309.30309.30300.00302.85302.85124,564
Jan 31, 2018307.00310.15301.95304.95304.95137,190
Jan 30, 2018310.00310.00304.50306.90306.90104,842
Jan 29, 2018308.00312.40306.00310.35310.35405,507
Jan 25, 2018312.50313.90306.10307.65307.6576,094
Jan 24, 2018309.00316.00309.00313.25313.2559,220
Jan 23, 2018310.90317.00307.00312.35312.35127,236
Jan 22, 2018311.80314.20309.00309.70309.7055,312
Jan 19, 2018307.70313.00301.80311.65311.65498,419
Jan 18, 2018315.65316.05304.20305.50305.50119,883
Jan 17, 2018315.00316.90308.55314.80314.80117,314
Jan 16, 2018323.65324.55316.00317.00317.00121,934
Jan 15, 2018328.00328.75323.00323.60323.60127,068
Jan 12, 2018323.75328.00320.70326.70326.70110,825
Jan 11, 2018327.85329.15321.25322.30322.30149,607
Jan 10, 2018328.00328.00322.05325.55325.5593,560
Jan 09, 2018327.95331.00321.50323.15323.15160,080
Jan 08, 2018330.10332.00326.40328.25328.25158,880
Jan 05, 2018330.00333.75329.20329.75329.75147,241
Jan 04, 2018330.35333.60327.90329.45329.45153,581
Jan 03, 2018335.00336.25332.30333.15333.15124,573
Jan 02, 2018341.00342.85332.00335.35335.35188,951
Jan 01, 2018336.00344.20334.00339.85339.85210,611
Dec 29, 2017330.00336.50328.50334.95334.95104,895
Dec 28, 2017333.90333.90327.10328.75328.7555,969
Dec 27, 2017334.00334.00330.00331.45331.4579,957
Dec 26, 2017339.00339.00328.45330.40330.40155,603
Dec 22, 2017336.00336.00327.00329.25329.25109,312
Dec 21, 2017331.50331.50327.30329.20329.20103,462
Dec 20, 2017332.00332.40325.80328.40328.4096,999
Dec 19, 2017329.95330.70326.00328.30328.3083,615
Dec 18, 2017320.00329.25304.05325.65325.65127,139
Dec 15, 2017324.00326.00318.00319.65319.6563,430
Dec 14, 2017322.65326.00316.20319.40319.4075,052
Dec 13, 2017320.00327.50319.00321.90321.90101,170
Dec 12, 2017325.00329.00320.00322.20322.20131,721
Dec 11, 2017329.00331.65327.15328.10328.101,247,680
Dec 08, 2017335.00335.85325.00327.75327.75233,231
Dec 07, 2017325.00334.65325.00332.35332.35268,030
Dec 06, 2017325.30330.00321.75323.85323.85235,773
Dec 05, 2017335.00336.85325.40327.80327.80248,959
Dec 04, 2017318.00334.40313.80332.65332.65308,260
Dec 01, 2017328.50329.00313.60317.25317.25153,299
Nov 30, 2017325.00328.25319.60326.70326.70108,019
Nov 29, 2017329.00329.00323.20325.55325.55120,917
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...