BSE - Delayed Quote INR

International Gemmological Institute (India) Limited (IGIL.BO)

346.95
+0.10
+(0.03%)
At close: April 30 at 3:29:46 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025340.85348.75340.50346.95346.95114,545
Apr 29, 2025357.55359.65343.75346.85346.8596,857
Apr 28, 2025351.00358.85345.00350.65350.6544,397
Apr 25, 2025361.05363.95347.50349.85349.85199,055
Apr 24, 2025370.00373.95361.80363.65363.6545,247
Apr 23, 2025371.55383.10358.75367.40367.40177,452
Apr 22, 2025376.75383.80363.00372.05372.05149,435
Apr 21, 2025362.90370.85354.40368.90368.90316,194
Apr 17, 2025339.35353.20332.45353.20353.20173,135
Apr 16, 2025342.80342.80332.85336.40336.4049,233
Apr 15, 2025342.80354.00335.00339.45339.45171,673
Apr 11, 2025335.00343.00330.35337.15337.1598,176
Apr 9, 2025339.45339.45327.85327.85327.85100,070
Apr 8, 2025360.55374.65345.10345.10345.10152,412
Apr 7, 2025363.25363.25363.25363.25363.2520,619
Apr 4, 2025400.00405.50382.35382.35382.35120,768
Apr 3, 2025380.00406.80380.00402.45402.45153,506
Apr 2, 2025383.75394.70373.70391.60391.60114,541
Apr 1, 2025380.50394.95378.00387.75387.7594,868
Mar 28, 2025373.05391.05373.05385.00385.00224,680
Mar 27, 2025362.30380.30350.90372.45372.45172,084
Mar 26, 2025385.00386.45362.90365.60365.60423,412
Mar 25, 2025390.00400.30373.70379.50379.50749,149
Mar 24, 2025369.35381.25363.10381.25381.25316,045
Mar 21, 2025350.10363.10348.00363.10363.10509,231
Mar 20, 2025331.80345.85323.05345.85345.85288,528
Mar 19, 2025323.95334.95319.95329.40329.40159,242
Mar 18, 2025288.70319.00288.70319.00319.00501,217
Mar 17, 2025312.25313.90296.00303.85303.85244,788
Mar 13, 2025295.85310.20291.05308.90308.90199,593
Mar 12, 2025293.95304.95282.00295.45295.45203,918
Mar 11, 2025299.85305.50296.50296.55296.55175,249
Mar 10, 2025334.85334.85312.00312.10312.10121,931
Mar 7, 2025332.95343.30327.00328.40328.40164,765
Mar 6, 2025329.00341.90326.90332.10332.10650,676
Mar 5, 2025333.20342.00318.40325.65325.65253,004
Mar 4, 2025333.00343.10329.95330.85330.85675,983
Mar 3, 2025388.00388.00366.60366.60366.60138,098
Feb 28, 2025 2.44 Dividend
Feb 28, 2025393.95411.10387.30407.30407.30134,388
Feb 27, 2025409.65414.00394.85398.15395.7190,405
Feb 25, 2025417.00422.00404.00407.05404.5627,340
Feb 24, 2025410.35421.90396.60414.50411.9672,050
Feb 21, 2025443.95455.10413.60418.15415.5990,046
Feb 20, 2025429.40447.85426.00445.35442.6291,910
Feb 19, 2025418.30442.35416.90430.20427.5655,504
Feb 18, 2025432.30436.05418.00426.70424.09141,037
Feb 17, 2025445.20458.75430.80433.60430.94148,037
Feb 14, 2025479.95479.95449.00452.60449.8325,569
Feb 13, 2025467.65478.30451.90472.00469.1141,727
Feb 12, 2025457.00465.25439.00458.40455.5978,071
Feb 11, 2025478.25484.75452.45457.00454.20216,131
Feb 10, 2025493.45494.35475.70481.00478.05125,775
Feb 7, 2025502.00507.00487.30493.45490.4338,885
Feb 6, 2025506.60509.65490.50500.25497.18161,221
Feb 5, 2025530.15542.00496.80505.25502.15263,343
Feb 4, 2025511.55533.00508.00531.45528.1974,029
Feb 3, 2025496.15513.15496.15508.90505.7887,210
Feb 1, 2025512.85524.00487.40513.15510.01232,821
Jan 31, 2025502.10515.15499.15506.40503.30140,162
Jan 30, 2025518.00526.35504.00508.70505.58121,785
Jan 29, 2025498.85520.75493.60515.45512.29115,731
Jan 28, 2025487.00516.00470.00497.50494.45238,069
Jan 27, 2025516.50517.25478.30485.10482.13319,793
Jan 24, 2025550.00554.10520.10523.10519.8948,092
Jan 23, 2025521.20562.15521.20548.25544.89100,039
Jan 22, 2025512.35526.00503.75520.25517.06116,024
Jan 21, 2025526.85535.30505.65508.70505.58272,644
Jan 20, 2025528.55536.80509.05523.20519.99199,285
Jan 17, 2025537.45542.30515.50518.60515.42221,686
Jan 16, 2025547.05568.15542.05545.65542.3169,755
Jan 15, 2025550.05560.80531.35539.90536.59105,276
Jan 14, 2025552.05567.90545.10548.65545.2990,302
Jan 13, 2025575.30589.55543.05547.80544.44516,337
Jan 10, 2025601.60612.95570.50586.20582.61161,216
Jan 9, 2025622.05642.30600.10602.40598.71180,068
Jan 8, 2025615.05625.35599.65620.25616.45371,878
Jan 7, 2025591.05624.20583.90612.80609.04413,141
Jan 6, 2025619.50639.40576.05587.70584.10881,894
Jan 3, 2025599.90628.75591.20615.20611.43332,231
Jan 2, 2025598.00623.95583.05597.15593.49407,802
Jan 1, 2025564.55603.45557.95594.65591.01274,670
Dec 31, 2024545.00565.00542.95553.45550.06222,906
Dec 30, 2024582.40584.15547.00553.55550.16660,387
Dec 27, 2024603.05610.40542.50587.00583.402,055,618
Dec 26, 2024546.00580.45536.80580.45576.892,116,526
Dec 24, 2024487.00530.50483.75527.70524.471,759,198
Dec 23, 2024491.15510.35478.75482.30479.34614,836
Dec 20, 2024504.85525.00454.55470.15467.275,110,776