IG Petrochemicals Ltd.(IN:IGPL)
₹586.00+2.30 (+0.39%)
IN:IGPL
IG Petrochemicals Ltd. historical prices
₹586.00
At close:+2.30 (+0.39%)
Want to see IN:IGPL full AI Analyst Report?
IG Petrochemicals Ltd. (IGPL) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 594.00 | 597.40 | 583.45 | 586.00 | 586.00 | +0.39% | 3,053 | 0.62 |
| Nov 10, 2026 | 583.70 | 591.00 | 575.20 | 583.70 | 583.70 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 591.00 | 591.00 | 575.20 | 583.70 | 583.70 | +1.42% | 3,299 | 0.67 |
| Nov 06, 2026 | 594.95 | 594.95 | 563.00 | 575.50 | 575.50 | +0.97% | 12,291 | 2.52 |
| Nov 05, 2026 | 614.90 | 614.90 | 551.20 | 569.95 | 569.95 | -2.55% | 18,409 | 3.91 |
| Nov 04, 2026 | 558.80 | 589.00 | 558.70 | 584.85 | 584.85 | +5.40% | 8,667 | 1.85 |
| Nov 03, 2026 | 531.20 | 558.90 | 531.20 | 554.90 | 554.90 | +4.21% | 3,577 | 0.72 |
| Nov 02, 2026 | 537.00 | 546.25 | 526.00 | 532.50 | 532.50 | +0.24% | 4,291 | 0.86 |
| Oct 30, 2026 | 536.00 | 539.00 | 525.20 | 531.25 | 531.25 | -0.97% | 2,708 | 0.53 |
| Oct 29, 2026 | 530.90 | 548.80 | 530.90 | 536.45 | 536.45 | +1.74% | 2,778 | 0.51 |
| Oct 28, 2026 | 525.05 | 534.50 | 525.00 | 527.25 | 527.25 | -0.99% | 942 | 0.17 |
| Oct 27, 2026 | 518.10 | 548.05 | 518.10 | 532.50 | 532.50 | +2.56% | 2,390 | 0.44 |
| Oct 26, 2026 | 502.05 | 519.50 | 500.00 | 519.20 | 519.20 | +2.30% | 1,998 | 0.37 |
| Oct 23, 2026 | 541.05 | 541.05 | 502.55 | 507.55 | 507.55 | -6.04% | 3,104 | 0.58 |
| Oct 22, 2026 | 537.00 | 554.90 | 534.00 | 540.20 | 540.20 | -0.29% | 2,847 | 0.53 |
| Oct 21, 2026 | 558.00 | 561.40 | 535.00 | 541.75 | 541.75 | -3.72% | 2,612 | 0.49 |
| Oct 20, 2026 | 562.70 | 579.00 | 562.25 | 562.70 | 562.70 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 573.65 | 579.00 | 562.25 | 562.70 | 562.70 | -1.82% | 3,467 | 0.65 |
| Oct 16, 2026 | 578.80 | 581.00 | 570.45 | 573.15 | 573.15 | -0.57% | 670 | 0.13 |
| Oct 15, 2026 | 576.05 | 592.10 | 566.40 | 576.45 | 576.45 | +0.20% | 2,561 | 0.48 |
| Oct 14, 2026 | 561.65 | 582.05 | 559.05 | 575.30 | 575.30 | +2.82% | 3,463 | 0.66 |
| Oct 13, 2026 | 574.55 | 574.55 | 559.35 | 559.50 | 559.50 | -3.82% | 883 | 0.17 |
| Oct 12, 2026 | 576.75 | 584.10 | 575.35 | 581.75 | 581.75 | +2.74% | 1,181 | 0.23 |
| Oct 09, 2026 | 566.00 | 575.00 | 561.95 | 566.25 | 566.25 | +0.08% | 1,762 | 0.34 |
| Oct 08, 2026 | 595.00 | 595.00 | 563.00 | 565.80 | 565.80 | -3.51% | 5,828 | 1.13 |
| Oct 07, 2026 | 588.75 | 589.60 | 578.80 | 586.40 | 586.40 | -0.40% | 1,919 | 0.37 |
| Oct 06, 2026 | 551.00 | 598.00 | 551.00 | 588.75 | 588.75 | +6.27% | 7,314 | 1.46 |
| Oct 05, 2026 | 573.60 | 580.65 | 551.00 | 554.00 | 554.00 | -2.64% | 1,150 | 0.23 |
| Oct 02, 2026 | 569.05 | 588.90 | 562.25 | 569.05 | 569.05 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 579.35 | 588.90 | 562.25 | 569.05 | 569.05 | -1.75% | 2,059 | 0.41 |
| Sep 30, 2026 | 591.00 | 594.00 | 578.00 | 579.20 | 579.20 | -0.96% | 1,714 | 0.34 |
| Sep 29, 2026 | 579.70 | 591.00 | 574.30 | 584.80 | 584.80 | +0.66% | 2,232 | 0.45 |
| Sep 28, 2026 | 604.00 | 604.15 | 579.30 | 580.95 | 580.95 | -2.14% | 5,155 | 1.05 |
| Sep 25, 2026 | 584.15 | 595.15 | 582.15 | 593.65 | 593.65 | +1.22% | 3,364 | 0.69 |
| Sep 24, 2026 | 590.50 | 604.95 | 577.55 | 586.50 | 586.50 | -0.30% | 6,131 | 1.27 |
| Sep 23, 2026 | 565.00 | 592.75 | 565.00 | 588.25 | 588.25 | +4.55% | 6,816 | 1.45 |
| Sep 22, 2026 | 576.75 | 580.05 | 560.00 | 562.65 | 562.65 | -2.37% | 2,977 | 0.64 |
| Sep 21, 2026 | 538.00 | 594.15 | 538.00 | 576.30 | 576.30 | +4.64% | 5,850 | 1.28 |
| Sep 18, 2026 | 554.30 | 561.65 | 540.00 | 550.75 | 550.75 | -0.74% | 1,078 | 0.24 |
| Sep 17, 2026 | 533.30 | 557.90 | 533.30 | 554.85 | 554.85 | +4.51% | 4,158 | 0.92 |
| Sep 16, 2026 | 520.00 | 534.30 | 507.60 | 530.90 | 530.90 | +1.71% | 2,798 | 0.62 |
| Sep 15, 2026 | 542.65 | 544.95 | 516.35 | 521.95 | 521.95 | -4.74% | 2,328 | 0.52 |
| Sep 14, 2026 | 547.95 | 549.25 | 538.00 | 547.95 | 547.95 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 547.55 | 549.25 | 538.00 | 547.95 | 547.95 | -0.93% | 4,305 | 0.96 |
| Sep 10, 2026 | 553.50 | 565.70 | 551.60 | 553.10 | 553.10 | -0.73% | 2,693 | 0.60 |
| Sep 09, 2026 | 581.65 | 585.05 | 555.50 | 557.15 | 557.15 | -4.69% | 9,980 | 2.32 |
| Sep 08, 2026 | 564.95 | 590.00 | 559.00 | 584.55 | 584.55 | +4.74% | 5,505 | 1.30 |
| Sep 07, 2026 | 567.40 | 574.30 | 556.75 | 558.10 | 558.10 | -1.27% | 2,415 | 0.58 |
| Sep 04, 2026 | 551.95 | 573.75 | 551.95 | 565.30 | 565.30 | +3.14% | 7,881 | 1.93 |
| Sep 03, 2026 | 546.25 | 552.40 | 541.75 | 548.10 | 548.10 | +0.51% | 2,375 | 0.59 |
