NSE - Free Realtime Quote INR

I G Petrochemicals Limited (IGPL.NS)

Compare
590.05 +1.65 (+0.28%)
As of 10:57 AM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Nov 7, 2024 588.40 598.95 581.65 590.05 590.05 10,069
Nov 6, 2024 584.70 590.00 573.50 588.40 588.40 22,410
Nov 5, 2024 566.85 595.00 552.65 576.70 576.70 22,897
Nov 4, 2024 577.80 578.45 552.20 566.90 566.90 21,367
Nov 1, 2024 575.55 575.55 575.55 575.55 575.55 -
Oct 31, 2024 562.75 580.25 561.55 575.55 575.55 32,868
Oct 30, 2024 536.90 574.00 536.15 567.50 567.50 33,308
Oct 29, 2024 538.75 540.20 530.00 535.35 535.35 29,781
Oct 28, 2024 526.00 548.00 513.00 536.05 536.05 37,719
Oct 25, 2024 552.00 552.00 522.70 527.30 527.30 41,187
Oct 24, 2024 545.15 559.15 543.80 552.10 552.10 42,831
Oct 23, 2024 551.20 555.85 541.70 546.10 546.10 36,110
Oct 22, 2024 572.45 573.00 541.65 551.20 551.20 39,040
Oct 21, 2024 575.00 577.15 562.25 569.60 569.60 44,003
Oct 18, 2024 556.20 579.80 546.55 575.70 575.70 51,763
Oct 17, 2024 580.90 594.00 552.00 556.20 556.20 112,599
Oct 16, 2024 587.80 587.85 562.65 572.30 572.30 53,357
Oct 15, 2024 582.00 600.00 568.70 582.15 582.15 62,475
Oct 14, 2024 589.15 592.35 572.20 580.90 580.90 14,087
Oct 11, 2024 594.00 597.40 578.05 586.20 586.20 20,762
Oct 10, 2024 564.60 598.00 563.20 593.75 593.75 41,216
Oct 9, 2024 576.30 580.00 553.60 561.70 561.70 54,065
Oct 8, 2024 546.45 578.00 540.05 573.25 573.25 33,208
Oct 7, 2024 575.20 575.20 541.35 546.45 546.45 50,237
Oct 4, 2024 583.00 590.45 571.00 575.20 575.20 18,347
Oct 3, 2024 590.15 598.15 578.30 581.65 581.65 25,370
Oct 1, 2024 605.00 609.70 582.70 595.15 595.15 37,765
Sep 30, 2024 580.00 606.80 576.00 598.80 598.80 73,348
Sep 27, 2024 596.00 596.60 576.00 578.40 578.40 96,964
Sep 26, 2024 596.65 609.95 590.05 592.20 592.20 32,326
Sep 25, 2024 605.85 613.75 594.00 602.65 602.65 57,060
Sep 24, 2024 614.00 616.95 601.85 605.50 605.50 86,560
Sep 23, 2024 611.55 623.90 609.00 613.75 613.75 45,629
Sep 20, 2024 624.65 634.80 612.00 614.10 614.10 34,855
Sep 19, 2024 626.80 629.80 605.05 624.05 624.05 46,124
Sep 18, 2024 632.05 635.05 621.90 624.40 624.40 30,690
Sep 17, 2024 650.95 653.10 630.35 632.00 632.00 29,752
Sep 16, 2024 651.45 659.25 636.30 647.70 647.70 33,348
Sep 13, 2024 638.00 658.00 635.70 651.45 651.45 42,252
Sep 12, 2024 647.00 656.00 634.10 637.10 637.10 39,090
Sep 11, 2024 668.00 672.10 641.20 643.65 643.65 44,769
Sep 10, 2024 643.65 670.00 643.65 666.65 666.65 53,221
Sep 9, 2024 649.10 654.95 635.00 640.40 640.40 34,628
Sep 6, 2024 676.00 688.00 649.80 653.25 653.25 109,048
Sep 5, 2024 662.90 677.80 662.80 673.95 673.95 68,553
Sep 4, 2024 660.00 667.95 654.60 661.05 661.05 55,692
Sep 3, 2024 664.75 670.00 659.00 661.40 661.40 33,790
Sep 2, 2024 684.35 690.90 657.00 658.65 658.65 74,357
Aug 30, 2024 672.00 682.95 670.00 674.30 674.30 54,078
Aug 29, 2024 7.50 Dividend
Aug 29, 2024 688.35 688.50 668.50 671.25 671.25 69,000
Aug 28, 2024 685.00 708.50 684.00 689.25 681.75 100,184
Aug 27, 2024 709.35 727.00 682.00 688.05 680.56 320,194
Aug 26, 2024 712.00 712.00 695.80 702.35 694.71 74,937
Aug 23, 2024 709.00 710.25 690.00 706.95 699.26 112,258
Aug 22, 2024 696.70 710.00 689.05 703.20 695.55 153,459
Aug 21, 2024 694.00 706.50 685.95 693.20 685.66 193,440
Aug 20, 2024 615.85 717.70 615.00 692.45 684.92 765,936
Aug 19, 2024 610.10 615.90 606.00 614.35 607.67 22,719
Aug 16, 2024 602.10 619.95 600.05 607.05 600.44 56,692
Aug 14, 2024 604.80 612.00 592.80 608.15 601.53 32,867
Aug 13, 2024 628.45 631.30 597.00 601.75 595.20 53,870
Aug 12, 2024 616.60 639.35 611.60 626.35 619.53 63,623
Aug 9, 2024 629.65 634.15 616.05 621.30 614.54 29,648
Aug 8, 2024 636.00 636.00 617.25 621.80 615.03 35,058
Aug 7, 2024 606.30 642.45 590.25 636.85 629.92 118,417
Aug 6, 2024 588.85 630.00 588.85 599.05 592.53 98,218
Aug 5, 2024 604.00 608.85 581.55 588.85 582.44 51,285
Aug 2, 2024 601.00 633.95 600.00 618.80 612.07 50,099
Aug 1, 2024 624.30 637.00 608.00 610.40 603.76 65,461
Jul 31, 2024 634.30 634.65 616.15 619.45 612.71 48,076
Jul 30, 2024 625.70 640.65 622.00 629.35 622.50 66,492
Jul 29, 2024 640.45 645.90 622.05 625.65 618.84 91,007
Jul 26, 2024 657.95 665.00 629.55 637.25 630.32 164,482
Jul 25, 2024 624.00 657.40 615.00 636.65 629.72 139,026
Jul 24, 2024 596.00 633.50 596.00 627.00 620.18 111,354
Jul 23, 2024 605.00 607.85 576.00 595.10 588.62 38,848
Jul 22, 2024 585.00 619.70 577.00 606.05 599.46 67,210
Jul 19, 2024 593.40 600.60 580.00 585.85 579.48 77,806
Jul 18, 2024 612.40 612.40 582.00 593.40 586.94 58,449
Jul 16, 2024 602.15 615.00 601.15 609.40 602.77 51,387
Jul 15, 2024 610.05 610.10 593.85 602.20 595.65 34,259
Jul 12, 2024 610.15 619.90 598.00 605.00 598.42 55,804
Jul 11, 2024 603.30 612.45 601.50 607.10 600.49 33,858
Jul 10, 2024 619.50 619.50 590.00 603.30 596.74 72,162
Jul 9, 2024 618.15 630.50 600.00 613.45 606.77 37,532
Jul 8, 2024 637.15 637.15 606.60 615.05 608.36 64,125
Jul 5, 2024 633.00 640.90 623.25 627.75 620.92 47,072
Jul 4, 2024 637.15 647.65 630.00 632.30 625.42 63,913
Jul 3, 2024 637.50 654.90 632.00 637.15 630.22 139,190
Jul 2, 2024 607.85 658.90 605.00 639.50 632.54 331,925
Jul 1, 2024 606.60 613.50 591.65 607.85 601.24 113,104
Jun 28, 2024 610.85 617.50 600.55 603.55 596.98 50,564
Jun 27, 2024 604.65 626.00 598.55 607.80 601.19 108,514
Jun 26, 2024 614.15 614.20 600.00 601.60 595.05 61,600
Jun 25, 2024 608.00 617.00 596.30 609.45 602.82 94,434
Jun 24, 2024 608.00 622.10 581.55 606.35 599.75 252,464
Jun 21, 2024 615.00 615.95 591.10 600.00 593.47 171,220
Jun 20, 2024 572.15 617.95 571.00 607.85 601.24 546,317
Jun 19, 2024 581.80 587.45 568.00 570.65 564.44 191,046
Jun 18, 2024 555.50 588.00 543.10 573.25 567.01 649,352
Jun 14, 2024 526.00 554.00 522.80 546.45 540.50 150,567
Jun 13, 2024 525.65 531.60 520.05 525.90 520.18 50,988
Jun 12, 2024 533.20 539.00 521.05 525.65 519.93 46,445
Jun 11, 2024 513.20 543.80 513.20 527.70 521.96 99,147
Jun 10, 2024 503.80 522.00 497.55 512.70 507.12 67,699
Jun 7, 2024 490.00 507.00 486.55 503.80 498.32 57,165
Jun 6, 2024 480.80 500.45 480.75 486.15 480.86 44,956
Jun 5, 2024 477.70 483.95 461.15 476.55 471.36 40,300
Jun 4, 2024 494.70 494.70 437.70 468.85 463.75 68,711
Jun 3, 2024 499.00 504.90 490.10 494.70 489.32 43,991
May 31, 2024 499.00 500.95 485.10 487.80 482.49 34,767
May 30, 2024 500.00 503.55 495.00 499.25 493.82 22,203
May 29, 2024 494.85 503.80 487.25 501.00 495.55 28,404
May 28, 2024 497.50 498.95 491.00 495.10 489.71 35,321
May 27, 2024 496.75 507.90 488.10 495.50 490.11 45,518
May 24, 2024 495.00 509.40 492.65 494.90 489.51 59,165
May 23, 2024 482.45 518.50 482.45 502.15 496.69 220,531
May 22, 2024 491.00 491.00 470.05 477.95 472.75 102,642
May 21, 2024 493.50 493.50 482.00 489.00 483.68 37,409
May 17, 2024 485.90 494.00 483.50 486.25 480.96 78,463
May 16, 2024 494.95 500.45 482.35 485.90 480.61 33,572
May 15, 2024 503.85 505.95 489.95 493.45 488.08 27,639
May 14, 2024 496.70 506.80 495.10 500.10 494.66 63,709
May 13, 2024 501.95 503.05 483.55 494.20 488.82 31,100
May 10, 2024 498.00 508.10 495.10 499.65 494.21 31,349
May 9, 2024 520.00 524.45 492.25 497.30 491.89 47,597
May 8, 2024 521.45 532.00 515.00 520.30 514.64 43,154
May 7, 2024 530.50 535.90 520.05 521.45 515.78 49,417
May 6, 2024 517.65 534.40 502.00 530.60 524.83 134,859
May 3, 2024 530.25 531.80 506.65 515.05 509.45 93,648
May 2, 2024 548.85 553.00 525.50 527.60 521.86 108,381
Apr 30, 2024 512.20 555.00 511.10 541.55 535.66 452,383
Apr 29, 2024 510.80 518.00 508.05 512.20 506.63 25,541
Apr 26, 2024 521.35 525.95 510.00 510.80 505.24 33,298
Apr 25, 2024 527.30 530.95 518.00 521.40 515.73 77,047
Apr 24, 2024 515.30 528.60 514.05 524.65 518.94 86,976
Apr 23, 2024 511.95 517.35 508.55 515.30 509.69 34,363
Apr 22, 2024 512.00 517.00 507.00 514.35 508.75 34,669
Apr 19, 2024 504.40 515.45 504.40 511.05 505.49 47,984
Apr 18, 2024 518.75 529.00 502.10 507.80 502.27 72,369
Apr 16, 2024 503.00 530.00 502.95 516.15 510.53 126,009
Apr 15, 2024 505.00 516.70 481.00 505.55 500.05 115,815
Apr 12, 2024 506.50 512.90 502.95 505.75 500.25 64,861
Apr 10, 2024 506.05 517.30 503.85 506.35 500.84 72,642
Apr 9, 2024 507.30 513.00 502.60 506.10 500.59 42,340
Apr 8, 2024 503.05 512.15 498.50 507.30 501.78 63,304
Apr 5, 2024 501.05 508.00 496.30 500.50 495.05 107,830
Apr 4, 2024 475.00 515.00 471.50 501.05 495.60 297,472
Apr 3, 2024 454.60 469.90 454.60 468.45 463.35 59,811
Apr 2, 2024 452.25 456.00 448.50 454.55 449.60 29,224
Apr 1, 2024 432.95 458.00 432.95 453.65 448.71 26,969
Mar 28, 2024 447.95 451.20 428.60 430.75 426.06 59,737
Mar 27, 2024 449.00 455.65 440.35 447.30 442.43 87,271
Mar 26, 2024 432.00 460.15 432.00 445.95 441.10 137,789
Mar 22, 2024 427.40 441.00 420.80 431.65 426.95 69,102
Mar 21, 2024 414.95 428.10 414.95 427.40 422.75 70,276
Mar 20, 2024 418.50 419.40 402.50 412.45 407.96 46,627
Mar 19, 2024 424.00 425.55 414.95 416.40 411.87 36,450
Mar 18, 2024 422.00 428.25 419.00 424.50 419.88 26,079
Mar 15, 2024 420.00 430.80 414.35 419.00 414.44 41,500
Mar 14, 2024 414.80 424.75 407.00 419.90 415.33 38,816
Mar 13, 2024 425.70 427.65 410.00 414.80 410.29 90,634
Mar 12, 2024 435.00 435.00 420.30 425.70 421.07 64,173
Mar 11, 2024 443.00 443.00 432.45 433.85 429.13 44,873
Mar 7, 2024 445.00 448.05 439.05 440.75 435.95 53,413
Mar 6, 2024 461.95 462.00 443.05 446.15 441.30 46,797
Mar 5, 2024 472.00 474.95 459.30 461.95 456.92 51,294
Mar 4, 2024 465.05 477.00 458.05 473.20 468.05 55,672
Mar 1, 2024 460.75 468.85 460.75 465.65 460.58 20,181
Feb 29, 2024 465.85 469.70 458.60 460.75 455.74 18,668
Feb 28, 2024 467.00 471.65 458.05 466.30 461.23 27,918
Feb 27, 2024 472.60 480.25 465.00 466.95 461.87 30,920
Feb 26, 2024 479.50 479.90 471.10 477.35 472.16 19,619
Feb 23, 2024 477.00 480.00 472.05 477.60 472.40 28,742
Feb 22, 2024 472.10 477.00 461.55 474.70 469.53 42,939
Feb 21, 2024 471.05 474.95 466.30 469.75 464.64 34,631
Feb 20, 2024 466.80 473.45 461.80 471.05 465.92 44,838
Feb 19, 2024 459.95 465.00 458.00 462.90 457.86 37,608
Feb 16, 2024 461.00 465.65 455.20 459.30 454.30 52,320
Feb 15, 2024 461.70 464.60 458.05 460.75 455.74 36,656
Feb 14, 2024 460.00 470.00 451.00 457.30 452.32 162,866
Feb 13, 2024 490.95 497.25 481.00 493.75 488.38 27,621
Feb 12, 2024 489.00 501.95 482.20 489.15 483.83 48,514
Feb 9, 2024 492.50 500.00 471.35 496.45 491.05 80,981
Feb 8, 2024 495.55 500.20 490.00 492.10 486.75 40,849
Feb 7, 2024 509.00 511.75 493.80 497.00 491.59 55,917
Feb 6, 2024 495.10 509.80 494.15 508.30 502.77 45,605
Feb 5, 2024 509.80 515.05 494.85 501.50 496.04 56,596
Feb 2, 2024 497.05 515.00 497.00 507.25 501.73 64,051
Feb 1, 2024 502.00 502.00 494.65 497.05 491.64 31,483
Jan 31, 2024 502.00 503.95 495.50 500.20 494.76 31,742
Jan 30, 2024 499.00 507.90 498.05 499.70 494.26 22,490
Jan 29, 2024 494.80 506.00 491.10 495.30 489.91 41,391
Jan 25, 2024 500.10 500.75 489.50 492.30 486.94 24,650
Jan 24, 2024 491.40 499.00 486.05 496.45 491.05 17,102
Jan 23, 2024 504.25 509.95 485.00 488.95 483.63 49,333
Jan 19, 2024 498.80 519.90 498.80 509.55 504.01 43,972
Jan 18, 2024 509.35 511.95 487.25 498.75 493.32 37,251
Jan 17, 2024 508.10 509.65 501.15 502.45 496.98 32,442
Jan 16, 2024 524.80 524.80 504.05 508.10 502.57 67,524
Jan 15, 2024 525.60 533.25 514.10 517.40 511.77 83,427
Jan 12, 2024 525.10 534.00 521.00 521.65 515.97 86,408
Jan 11, 2024 499.20 537.70 499.20 520.55 514.89 202,815
Jan 10, 2024 511.00 514.40 492.20 495.20 489.81 80,781
Jan 9, 2024 517.00 520.05 511.00 512.45 506.87 61,780
Jan 8, 2024 524.30 528.25 511.35 516.45 510.83 87,291
Jan 5, 2024 515.45 529.00 515.30 520.15 514.49 100,895
Jan 4, 2024 515.90 528.40 511.00 512.85 507.27 123,035
Jan 3, 2024 497.80 517.10 496.50 513.95 508.36 177,423
Jan 2, 2024 492.90 497.00 480.95 493.85 488.48 79,562
Jan 1, 2024 469.35 494.80 467.80 489.00 483.68 153,278
Dec 29, 2023 462.65 470.00 450.00 468.40 463.30 78,784
Dec 28, 2023 465.80 465.80 455.55 458.65 453.66 22,641
Dec 27, 2023 473.00 476.30 457.80 461.80 456.77 51,606
Dec 26, 2023 460.00 470.90 455.20 468.55 463.45 69,106
Dec 22, 2023 464.00 466.00 449.65 457.00 452.03 47,582
Dec 21, 2023 455.55 463.75 447.00 461.15 456.13 36,702
Dec 20, 2023 469.50 474.00 449.00 453.25 448.32 59,976
Dec 19, 2023 458.65 473.80 455.00 464.85 459.79 66,164
Dec 18, 2023 456.60 461.15 452.00 454.30 449.36 39,679
Dec 15, 2023 452.50 463.00 438.00 454.30 449.36 77,807
Dec 14, 2023 452.05 459.00 448.00 450.20 445.30 24,794
Dec 13, 2023 451.00 455.50 444.80 451.25 446.34 28,777
Dec 12, 2023 448.10 459.75 448.00 448.75 443.87 31,211
Dec 11, 2023 459.60 463.20 446.00 447.80 442.93 39,404
Dec 8, 2023 463.50 467.20 455.35 457.30 452.32 26,784
Dec 7, 2023 461.95 466.00 455.80 461.70 456.68 23,520
Dec 6, 2023 450.05 466.45 449.00 460.80 455.79 71,024
Dec 5, 2023 451.00 457.45 445.95 448.80 443.92 40,180
Dec 4, 2023 457.00 458.20 451.75 453.55 448.61 31,995
Dec 1, 2023 448.60 455.90 446.35 452.60 447.68 51,050
Nov 30, 2023 447.10 451.00 443.95 446.35 441.49 28,620
Nov 29, 2023 446.00 449.90 443.35 444.85 440.01 20,841
Nov 28, 2023 441.50 455.00 438.60 443.75 438.92 59,460
Nov 24, 2023 448.55 448.80 440.00 441.95 437.14 19,357
Nov 23, 2023 436.00 450.00 435.90 444.90 440.06 38,138
Nov 22, 2023 443.00 444.50 426.55 435.80 431.06 52,100
Nov 21, 2023 441.95 448.95 441.05 443.00 438.18 26,847
Nov 20, 2023 443.65 445.00 439.50 440.30 435.51 28,013
Nov 17, 2023 442.20 444.40 440.70 441.40 436.60 23,508
Nov 16, 2023 442.95 445.90 441.90 442.20 437.39 15,012
Nov 15, 2023 444.00 449.50 441.00 441.90 437.09 28,729
Nov 13, 2023 453.40 453.40 442.10 442.95 438.13 23,770
Nov 10, 2023 443.60 446.35 440.05 442.05 437.24 15,014
Nov 9, 2023 451.80 451.80 440.10 441.35 436.55 27,278
Nov 8, 2023 449.00 452.55 446.45 449.55 444.66 26,641
Nov 7, 2023 451.50 454.05 444.25 445.10 440.26 40,590

Related Tickers