Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

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

350.05
-13.60
(-3.74%)
At close: April 25 at 3:30:02 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 2025363.65364.30347.50350.05350.051,586,477
Apr 24, 2025370.00373.90361.65363.65363.65934,691
Apr 23, 2025374.95382.90358.35367.70367.702,473,213
Apr 22, 2025374.00384.00362.70371.60371.604,020,772
Apr 21, 2025360.80370.95354.15369.20369.205,377,804
Apr 17, 2025336.20353.30332.05353.30353.303,373,358
Apr 16, 2025342.80342.80333.15336.50336.501,968,426
Apr 15, 2025340.10354.15334.25339.55339.551,987,705
Apr 11, 2025335.40343.65330.60337.30337.301,626,182
Apr 9, 2025339.00339.95327.85327.85327.851,162,005
Apr 8, 2025364.90374.25345.10345.10345.101,935,798
Apr 7, 2025363.25363.25363.25363.25363.2563,740
Apr 4, 2025400.10405.20382.35382.35382.35938,525
Apr 3, 2025380.05406.80380.05402.45402.451,522,426
Apr 2, 2025389.15394.50373.20391.10391.101,174,281
Apr 1, 2025380.50395.00377.75386.75386.751,557,478
Mar 28, 2025373.95391.05373.95385.20385.202,538,897
Mar 27, 2025364.00381.00350.05372.45372.452,852,269
Mar 26, 2025384.00386.85361.00365.75365.752,143,017
Mar 25, 2025388.90398.35374.00379.35379.355,540,614
Mar 24, 2025368.00379.40366.00379.40379.40970,758
Mar 21, 2025354.95361.35347.55361.35361.352,852,914
Mar 20, 2025331.00344.15323.00344.15344.151,878,319
Mar 19, 2025325.00335.05319.25327.80327.802,766,744
Mar 18, 2025288.80319.20288.80319.10319.105,120,819
Mar 17, 2025313.75313.75296.05304.00304.001,810,218
Mar 13, 2025295.55310.20291.40308.50308.501,761,506
Mar 12, 2025295.00304.90282.00295.45295.452,632,485
Mar 11, 2025297.60305.05296.85296.85296.853,424,790
Mar 10, 2025330.05333.65312.45312.45312.452,242,847
Mar 7, 2025333.00343.70327.25328.90328.901,977,714
Mar 6, 2025329.00341.85327.10332.25332.255,137,017
Mar 5, 2025334.00342.50318.00325.60325.605,530,837
Mar 4, 2025332.25343.65329.65331.45331.459,138,989
Mar 3, 2025385.00385.00366.25366.25366.252,194,807
Feb 28, 2025 2.44 Dividend
Feb 28, 2025393.00411.00389.30406.95406.951,482,105
Feb 27, 2025408.00414.20394.75398.15395.71979,451
Feb 25, 2025414.90422.25403.95406.85404.361,117,156
Feb 24, 2025413.95422.00396.70414.95412.412,170,259
Feb 21, 2025443.50455.55413.55418.50415.943,296,789
Feb 20, 2025427.00449.25426.00446.10443.371,453,122
Feb 19, 2025418.00442.00416.30430.45427.811,384,922
Feb 18, 2025433.00436.55418.00427.20424.581,287,046
Feb 17, 2025447.90458.70430.00432.95430.301,307,848
Feb 14, 2025474.65474.65448.80452.30449.53940,478
Feb 13, 2025462.00478.00451.30471.25468.361,297,925
Feb 12, 2025457.00466.00438.55458.45455.641,629,486
Feb 11, 2025481.95485.00452.55457.15454.352,243,910
Feb 10, 2025493.00494.85475.60480.80477.85977,034
Feb 7, 2025502.00507.35487.00493.35490.331,037,762
Feb 6, 2025506.00509.80493.30500.50497.431,046,188
Feb 5, 2025533.00542.05497.55504.80501.712,582,663
Feb 4, 2025513.00534.40506.00530.45527.201,864,367
Feb 3, 2025503.00516.80498.50509.25506.131,176,432
Feb 1, 2025507.00523.80486.00512.70509.561,624,064
Jan 31, 2025509.50514.90499.10506.60503.501,577,718
Jan 30, 2025516.30526.30504.00508.55505.43995,237
Jan 29, 2025497.40521.00493.30514.75511.601,418,342
Jan 28, 2025494.00516.40470.00496.50493.462,980,578
Jan 27, 2025516.90516.90477.10484.95481.982,599,224
Jan 24, 2025549.95553.80520.00522.35519.151,355,635
Jan 23, 2025523.90563.00523.70548.35544.993,610,776
Jan 22, 2025512.95526.00503.30520.40517.213,205,134
Jan 21, 2025524.00535.50505.65509.50506.382,831,202
Jan 20, 2025528.00537.40509.50522.00518.802,846,036
Jan 17, 2025535.00542.90515.05518.10514.923,774,660
Jan 16, 2025550.00568.40542.00546.10542.751,797,526
Jan 15, 2025550.85561.70530.75540.05536.742,198,983
Jan 14, 2025555.95568.00545.00548.85545.492,485,322
Jan 13, 2025578.80589.85541.00548.70545.343,469,047
Jan 10, 2025600.00613.40570.10585.85582.263,433,709
Jan 9, 2025623.45642.30600.10602.90599.213,252,335
Jan 8, 2025616.00625.95599.90620.40616.603,646,381
Jan 7, 2025593.00624.00584.00612.50608.754,204,735
Jan 6, 2025619.70639.40576.05587.00583.406,920,415
Jan 3, 2025599.40629.00591.35615.20611.436,118,584
Jan 2, 2025601.40624.00582.75597.25593.598,248,826
Jan 1, 2025561.00603.35557.05594.90591.255,350,965
Dec 31, 2024545.00564.90542.65553.90550.512,846,998
Dec 30, 2024582.00583.90547.25554.55551.154,709,588
Dec 27, 2024605.00611.00542.30586.60583.0117,364,380
Dec 26, 2024544.00580.25537.10580.25576.6919,265,660
Dec 24, 2024487.00530.40484.10527.50524.2715,928,760
Dec 23, 2024492.15505.45478.45482.20479.2414,769,040
Dec 20, 2024510.00525.00459.00471.15468.2664,151,150