International Gemmological Institute (India) Limited (NSE:IGIL)
India
· Delayed Price · Currency is INR 315.95
-8.70 (-2.68%)
At close: Dec 5, 2025
NSE:IGIL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 322.60 | 323.90 | 314.85 | 315.95 | 315.95 | -2.68% | 476,057 |
| Dec 4, 2025 | 327.45 | 329.00 | 323.10 | 324.65 | 324.65 | -0.90% | 286,209 |
| Dec 3, 2025 | 326.70 | 329.50 | 323.05 | 327.60 | 327.60 | 0.69% | 465,074 |
| Dec 2, 2025 | 331.00 | 331.00 | 321.85 | 325.35 | 325.35 | -1.12% | 498,755 |
| Dec 1, 2025 | 329.80 | 336.10 | 328.00 | 329.05 | 329.05 | 0.32% | 408,167 |
| Nov 28, 2025 | 328.05 | 331.00 | 325.05 | 328.00 | 328.00 | -0.03% | 567,792 |
| Nov 27, 2025 | 328.80 | 332.15 | 322.75 | 328.10 | 328.10 | 0.34% | 556,337 |
| Nov 26, 2025 | 323.15 | 329.50 | 321.30 | 327.00 | 327.00 | 1.66% | 364,757 |
| Nov 25, 2025 | 323.80 | 325.80 | 317.55 | 321.65 | 321.65 | 0.44% | 515,383 |
| Nov 24, 2025 | 326.00 | 327.15 | 318.05 | 320.25 | 320.25 | -1.76% | 725,528 |
| Nov 21, 2025 | 336.50 | 343.70 | 324.55 | 326.00 | 326.00 | -2.72% | 2,097,415 |
| Nov 20, 2025 | 326.20 | 339.50 | 322.70 | 335.10 | 335.10 | 2.73% | 4,344,046 |
| Nov 19, 2025 | 322.20 | 337.50 | 315.40 | 326.20 | 326.20 | 1.75% | 3,141,919 |
| Nov 18, 2025 | 339.00 | 339.55 | 316.75 | 320.60 | 320.60 | -5.05% | 1,975,551 |
| Nov 17, 2025 | 346.70 | 346.70 | 337.05 | 337.65 | 337.65 | -2.16% | 483,405 |
| Nov 14, 2025 | 344.75 | 347.15 | 341.50 | 345.10 | 345.10 | 0.04% | 181,315 |
| Nov 13, 2025 | 348.00 | 348.45 | 343.45 | 344.95 | 344.95 | -0.20% | 256,382 |
| Nov 12, 2025 | 347.05 | 350.50 | 343.55 | 345.65 | 345.65 | -0.22% | 465,850 |
| Nov 11, 2025 | 345.60 | 347.75 | 337.80 | 346.40 | 346.40 | 0.12% | 610,379 |
| Nov 10, 2025 | 360.00 | 360.65 | 344.60 | 346.00 | 346.00 | -3.92% | 1,000,587 |
| Nov 7, 2025 | 362.55 | 362.60 | 351.85 | 360.10 | 360.10 | -2.07% | 1,377,949 |
| Nov 6, 2025 | 346.65 | 368.65 | 342.00 | 367.70 | 367.70 | 9.71% | 8,620,170 |
| Nov 4, 2025 | 344.80 | 344.80 | 334.50 | 335.15 | 335.15 | -2.33% | 357,467 |
| Nov 3, 2025 | 337.85 | 349.85 | 337.85 | 343.15 | 343.15 | 1.61% | 797,162 |
| Oct 31, 2025 | 342.40 | 342.40 | 335.50 | 337.70 | 337.70 | -0.56% | 324,397 |
| Oct 30, 2025 | 339.00 | 342.55 | 337.20 | 339.60 | 339.60 | 0.46% | 254,834 |
| Oct 29, 2025 | 337.95 | 340.10 | 335.10 | 338.05 | 338.05 | 0.06% | 406,334 |
| Oct 28, 2025 | 341.75 | 342.20 | 335.55 | 337.85 | 337.85 | -0.78% | 341,357 |
| Oct 27, 2025 | 341.00 | 341.80 | 332.40 | 340.50 | 340.50 | 0.40% | 777,817 |
| Oct 24, 2025 | 344.40 | 344.50 | 338.00 | 339.15 | 339.15 | -2.11% | 755,476 |
| Oct 23, 2025 | 345.00 | 361.00 | 337.40 | 346.45 | 346.45 | 2.47% | 3,373,337 |
| Oct 21, 2025 | 335.90 | 341.20 | 333.30 | 338.10 | 338.10 | 1.38% | 120,627 |
| Oct 20, 2025 | 337.95 | 337.95 | 331.60 | 333.50 | 333.50 | -1.02% | 441,498 |
| Oct 17, 2025 | 342.90 | 343.30 | 333.00 | 336.95 | 336.95 | -1.32% | 404,739 |
| Oct 16, 2025 | 348.95 | 348.95 | 337.55 | 341.45 | 341.45 | -1.83% | 1,163,925 |
| Oct 15, 2025 | 342.00 | 353.25 | 332.50 | 347.80 | 347.80 | 2.96% | 648,496 |
| Oct 14, 2025 | 344.45 | 344.55 | 336.25 | 337.80 | 337.80 | -1.39% | 344,471 |
| Oct 13, 2025 | 354.30 | 363.00 | 341.60 | 342.55 | 342.55 | -1.41% | 1,671,171 |
| Oct 10, 2025 | 345.15 | 349.95 | 343.50 | 347.45 | 347.45 | 0.67% | 234,118 |
| Oct 9, 2025 | 350.70 | 350.70 | 342.65 | 345.15 | 345.15 | -1.20% | 349,218 |
| Oct 8, 2025 | 352.95 | 352.95 | 347.70 | 349.35 | 349.35 | -0.72% | 162,084 |
| Oct 7, 2025 | 351.45 | 353.50 | 349.20 | 351.90 | 351.90 | 0.13% | 335,162 |
| Oct 6, 2025 | 357.05 | 357.15 | 350.55 | 351.45 | 351.45 | -1.53% | 432,848 |
| Oct 3, 2025 | 365.00 | 368.55 | 353.90 | 356.90 | 356.90 | -0.67% | 551,831 |
| Oct 1, 2025 | 347.00 | 361.35 | 342.95 | 359.30 | 359.30 | 4.11% | 411,559 |
| Sep 30, 2025 | 345.70 | 349.50 | 340.20 | 345.10 | 345.10 | 0.47% | 168,363 |
| Sep 29, 2025 | 352.00 | 352.90 | 342.00 | 343.50 | 343.50 | -1.09% | 275,995 |
| Sep 26, 2025 | 353.25 | 355.00 | 345.00 | 347.30 | 347.30 | -1.66% | 281,253 |
| Sep 25, 2025 | 363.60 | 364.00 | 351.90 | 353.15 | 353.15 | -2.87% | 216,510 |
| Sep 24, 2025 | 366.00 | 367.70 | 360.35 | 363.60 | 363.60 | -0.86% | 207,754 |