Skip to main content
Indraprastha Gas Limited (BOM:532514)
India flag India · Delayed Price · Currency is INR
191.65
-2.05 (-1.06%)
At close: Dec 5, 2025

Indraprastha Gas Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025193.45194.60191.20191.65191.65-1.06%34,168
Dec 4, 2025192.95195.50192.50193.70193.700.39%78,236
Dec 3, 2025197.60197.90191.15192.95192.95-2.72%69,987
Dec 2, 2025199.35200.15197.60198.35198.350.05%48,480
Dec 1, 2025199.00200.55197.55198.25198.25-0.60%105,731
Nov 28, 2025198.80205.45198.10199.45199.450.89%325,340
Nov 27, 2025199.75201.60197.00197.70197.70-0.78%65,977
Nov 26, 2025196.00199.55195.75199.25199.252.23%112,383
Nov 25, 2025197.30199.95194.10194.90194.90-2.08%230,897
Nov 24, 2025201.00206.80196.00199.05199.05-1.19%240,436
Nov 21, 2025204.00204.20200.70201.45201.45-1.27%71,724
Nov 20, 2025206.00206.60203.50204.05204.05-1.26%122,808
Nov 19, 2025209.00209.00205.00206.65206.65-0.93%85,648
Nov 18, 2025212.20212.60208.25208.60208.60-1.39%57,773
Nov 17, 2025213.75216.40210.20211.55211.55-0.52%58,881
Nov 14, 2025213.90216.80212.00212.65212.65-1.05%276,412
Nov 13, 2025208.85216.55205.45214.90214.902.26%312,190
Nov 12, 2025208.70212.15207.10210.15210.150.89%171,052
Nov 11, 2025208.90218.25207.65208.30208.30-0.36%237,198
Nov 10, 2025212.20213.15208.50209.05209.05-1.46%64,835
Nov 7, 2025210.95213.20209.00212.15212.150.52%34,032
Nov 6, 2025213.05214.60209.80211.05211.05-1.75%33,637
Nov 4, 2025215.50219.00213.95214.80214.80-0.16%200,507
Nov 3, 2025210.50215.65209.50215.15215.151.51%124,098
Oct 31, 2025212.05213.30211.05211.95211.95-0.05%64,245
Oct 30, 2025211.75212.50209.00212.05212.05-0.07%46,132
Oct 29, 2025209.15215.20209.15212.20212.200.88%136,183
Oct 28, 2025213.50213.85208.80210.35210.35-1.48%102,768
Oct 27, 2025210.90214.65210.65213.50213.501.09%79,953
Oct 24, 2025215.95215.95210.00211.20211.20-1.54%36,468
Oct 23, 2025208.10216.55207.30214.50214.503.32%208,291
Oct 21, 2025207.20208.50207.20207.60207.600.22%12,463
Oct 20, 2025208.10208.80206.50207.15207.15-0.46%36,815
Oct 17, 2025211.65216.25207.60208.10208.10-2.62%98,770
Oct 16, 2025213.10214.50211.40213.70213.700.99%147,453
Oct 15, 2025210.15213.05209.95211.60211.60-0.05%73,441
Oct 14, 2025217.55218.80210.30211.70211.70-2.26%74,507
Oct 13, 2025214.05217.40213.20216.60216.600.30%45,774
Oct 10, 2025219.20219.20215.30215.95215.95-1.10%50,177
Oct 9, 2025218.05220.75217.40218.35218.350.58%89,253
Oct 8, 2025222.45223.55215.55217.10217.10-1.34%199,507
Oct 7, 2025207.65222.30207.65220.05220.055.77%745,115
Oct 6, 2025209.55210.30206.40208.05208.05-0.53%44,681
Oct 3, 2025207.60209.75204.95209.15209.150.05%81,852
Oct 1, 2025208.55211.50207.60209.05209.050.19%86,440
Sep 30, 2025206.70210.00205.20208.65208.650.94%246,457
Sep 29, 2025201.45208.25201.45206.70206.702.23%42,942
Sep 26, 2025204.65204.90200.90202.20202.20-1.25%40,158
Sep 25, 2025207.60208.20204.40204.75204.75-1.18%42,180
Sep 24, 2025208.55209.10206.15207.20207.20-0.67%50,978