Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
BSE - Delayed Quote INR

I G Petrochemicals Limited (IGPL.BO)

Compare
406.95
-11.65
(-2.78%)
At close: 3:29:14 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Mar 17, 2025424.00425.00404.00406.95406.954,366
Mar 13, 2025426.80427.80417.55418.60418.60241
Mar 12, 2025430.45432.65418.25425.10425.1011,445
Mar 11, 2025424.70440.60423.90433.65433.651,864
Mar 10, 2025443.90445.80425.00428.00428.002,236
Mar 7, 2025429.80447.00429.80443.90443.902,639
Mar 6, 2025415.85431.80415.85431.25431.251,791
Mar 5, 2025409.00418.85409.00411.20411.201,526
Mar 4, 2025409.75420.30405.20407.40407.40625
Mar 3, 2025428.00433.20399.90409.95409.952,254
Feb 28, 2025435.00435.75424.00431.25431.254,257
Feb 27, 2025440.95442.00433.25435.40435.40606
Feb 25, 2025439.65442.75437.70440.95440.95343
Feb 24, 2025438.20447.75435.60438.10438.10754
Feb 21, 2025441.00451.15440.50443.15443.15524
Feb 20, 2025439.20441.90434.65438.95438.95483
Feb 19, 2025437.00445.50432.20439.00439.00622
Feb 18, 2025433.05438.75430.45437.80437.80611
Feb 17, 2025446.90447.00427.65434.30434.302,698
Feb 14, 2025457.00467.75440.85447.55447.553,434
Feb 13, 2025432.00452.00431.35445.80445.802,590
Feb 12, 2025430.00447.00411.30431.35431.354,732
Feb 11, 2025440.00441.00418.50432.80432.805,078
Feb 10, 2025448.50458.40443.00447.35447.353,531
Feb 7, 2025460.00460.00447.95451.10451.101,238
Feb 6, 2025433.00470.60432.30462.45462.453,998
Feb 5, 2025428.90436.15425.95432.70432.706,781
Feb 4, 2025444.25446.60420.05423.65423.654,375
Feb 3, 2025454.00460.45444.40448.20448.20719
Feb 1, 2025441.00462.20437.85458.10458.101,730
Jan 31, 2025431.00443.05429.45437.85437.85938
Jan 30, 2025432.00446.20427.75429.90429.90597
Jan 29, 2025430.00434.55425.30428.35428.352,432
Jan 28, 2025441.60443.05419.85425.70425.703,058
Jan 27, 2025457.75457.75427.00431.35431.356,773
Jan 24, 2025467.80472.00457.00457.50457.50510
Jan 23, 2025470.60480.95465.00465.50465.501,220
Jan 22, 2025482.50482.65464.00470.60470.60524
Jan 21, 2025498.00503.00484.15485.60485.60904
Jan 20, 2025490.90502.00490.90493.15493.151,642
Jan 17, 2025506.25511.00490.55492.90492.90813
Jan 16, 2025506.00515.80505.75510.00510.00956
Jan 15, 2025500.20505.00490.70504.05504.051,421
Jan 14, 2025504.00505.30489.80496.55496.551,923
Jan 13, 2025510.05513.70485.60489.15489.1510,813
Jan 10, 2025519.90524.75509.00520.35520.353,049
Jan 9, 2025528.00540.90518.05521.45521.451,355
Jan 8, 2025535.00535.85520.95527.20527.201,922
Jan 7, 2025533.15545.70528.90531.90531.902,102
Jan 6, 2025553.00560.25536.00544.00544.0012,422
Jan 3, 2025586.00587.00555.30558.55558.554,159
Jan 2, 2025571.90586.45567.25581.35581.351,067
Jan 1, 2025559.00574.00559.00570.40570.401,271
Dec 31, 2024543.00567.95542.20561.50561.503,439
Dec 30, 2024521.60555.00521.60543.30543.304,974
Dec 27, 2024546.90546.90528.05529.00529.001,261
Dec 26, 2024548.70561.55540.85543.20543.201,680
Dec 24, 2024565.00568.15557.00561.05561.051,564
Dec 23, 2024560.00567.00549.20563.75563.751,341
Dec 20, 2024560.80562.95541.40552.50552.502,103
Dec 19, 2024570.25571.30555.50558.05558.051,599
Dec 18, 2024572.00575.30564.05567.85567.852,397
Dec 17, 2024591.05592.80570.05573.55573.559,688
Dec 16, 2024593.00603.95586.50591.45591.452,173
Dec 13, 2024590.45595.95587.25592.50592.50302
Dec 12, 2024600.00611.00596.60598.85598.85784
Dec 11, 2024585.05604.10585.05600.15600.152,657
Dec 10, 2024600.00601.85585.00590.65590.654,498
Dec 9, 2024604.00609.00596.85600.45600.451,786
Dec 6, 2024604.00609.00601.10606.15606.151,664
Dec 5, 2024611.00614.25601.60603.95603.952,063
Dec 4, 2024603.00618.00595.95607.60607.605,412
Dec 3, 2024607.70618.00598.25603.05603.051,675
Dec 2, 2024602.25616.00595.70613.05613.053,585
Nov 29, 2024557.00660.00552.25611.00611.0014,482
Nov 28, 2024560.20566.00550.00553.95553.95279
Nov 27, 2024554.00572.45546.55560.70560.70441
Nov 26, 2024570.90572.50545.05549.25549.25909
Nov 25, 2024534.50575.00530.80558.40558.402,991
Nov 22, 2024524.00535.10519.80524.75524.752,395
Nov 21, 2024533.30533.30521.30526.40526.40552
Nov 19, 2024547.10548.75530.40531.45531.45723
Nov 18, 2024537.00551.00524.60534.15534.154,495
Nov 14, 2024546.70557.35532.25537.70537.702,500
Nov 13, 2024562.20574.85539.00542.85542.856,942
Nov 12, 2024579.45591.00551.25569.85569.852,143
Nov 11, 2024579.40586.00575.50579.20579.202,584
Nov 8, 2024587.00604.25579.40589.40589.401,424
Nov 7, 2024588.00598.00584.45586.35586.351,755
Nov 6, 2024577.00590.00575.60588.05588.051,674
Nov 4, 2024584.00584.00557.95567.30567.301,000
Nov 1, 2024575.00587.00575.00581.65581.65199
Oct 31, 2024564.70580.75564.70574.85574.853,466
Oct 29, 2024536.65541.00531.00534.20534.20940
Oct 28, 2024526.65548.00513.95536.65536.651,669
Oct 25, 2024541.10550.25522.45526.65526.657,361
Oct 24, 2024558.00558.00544.10552.20552.203,351
Oct 23, 2024546.40555.60543.65546.80546.80743
Oct 22, 2024572.00572.00541.85547.90547.903,147
Oct 21, 2024575.00575.70561.50567.10567.101,032
Oct 18, 2024560.00579.85550.00574.75574.752,198
Oct 17, 2024577.00589.60553.00555.85555.853,436
Oct 16, 2024582.60587.00564.50570.30570.302,021
Oct 15, 2024583.00598.00570.20580.65580.651,911
Oct 14, 2024579.00587.25575.00579.00579.001,041
Oct 11, 2024591.25594.50577.50583.80583.801,191
Oct 10, 2024564.60597.90564.60591.25591.254,282
Oct 9, 2024573.00579.95555.00562.15562.154,477
Oct 8, 2024545.00576.65533.90571.80571.803,858
Oct 7, 2024574.50574.50543.00548.00548.002,418
Oct 4, 2024680.00680.00571.50574.50574.503,091
Oct 3, 2024585.00595.05580.00582.45582.451,433
Oct 1, 2024590.00607.00585.00592.10592.101,592
Sep 30, 2024583.00607.00576.90598.35598.356,920
Sep 27, 2024592.00595.10576.50578.55578.552,073
Sep 26, 2024602.65608.20590.00592.15592.153,612
Sep 25, 2024607.95615.40595.00607.65607.654,135
Sep 24, 2024611.05616.00601.45607.65607.654,278
Sep 23, 2024619.00620.15609.00614.60614.604,155
Sep 20, 2024629.00629.90612.00613.40613.401,169
Sep 19, 2024627.00629.50605.00623.65623.651,293
Sep 18, 2024634.85634.85622.35623.80623.802,032
Sep 17, 2024650.70651.05622.60631.85631.854,381
Sep 16, 2024659.00659.90638.00649.60649.605,279
Sep 13, 2024637.65659.00634.90650.10650.103,643
Sep 12, 2024659.00659.00635.00637.65637.651,342
Sep 11, 2024666.00671.00641.05642.00642.001,173
Sep 10, 2024647.00668.90647.00665.00665.003,453
Sep 9, 2024653.00653.00636.00640.85640.852,657
Sep 6, 2024676.95687.00649.70652.00652.006,447
Sep 5, 2024662.80677.00662.80672.15672.155,254
Sep 4, 2024661.00665.55656.95662.75662.751,147
Sep 3, 2024686.10686.10660.00661.40661.401,537
Sep 2, 2024679.00685.45655.60657.05657.052,638
Aug 30, 2024677.00682.10669.65673.30673.303,295
Aug 29, 2024 7.50 Dividend
Aug 29, 2024683.80686.55664.95670.55670.554,909
Aug 28, 2024688.90707.50684.50689.55682.059,402
Aug 26, 2024714.65714.65695.25701.75694.124,282
Aug 23, 2024705.55709.00689.60705.05697.388,530
Aug 22, 2024704.00705.00688.75703.75696.1012,218
Aug 21, 2024691.00704.30686.15691.20683.6824,339
Aug 20, 2024615.85715.00615.45691.95684.4260,042
Aug 19, 2024613.40616.00603.70614.55607.871,065
Aug 16, 2024609.55618.00603.05606.60600.001,681
Aug 14, 2024610.00612.45596.30607.85601.245,672
Aug 13, 2024619.85630.45597.15600.40593.871,907
Aug 12, 2024618.45639.35612.70625.15618.3512,301
Aug 9, 2024626.00632.95617.95618.45611.721,701
Aug 8, 2024624.50631.65617.85621.30614.541,267
Aug 7, 2024599.60642.40593.70635.95629.038,137
Aug 6, 2024594.65630.00594.65599.60593.088,786
Aug 5, 2024602.00606.15585.00590.80584.375,918
Aug 2, 2024609.65633.00602.15617.75611.032,505
Aug 1, 2024624.00635.35608.65609.65603.025,710
Jul 31, 2024629.00634.00616.10617.10610.397,731
Jul 30, 2024620.00640.70619.00629.40622.555,107
Jul 29, 2024635.00644.15623.35626.40619.598,822
Jul 26, 2024657.00661.50631.00637.65630.714,761
Jul 25, 2024618.00657.00618.00636.10629.1817,004
Jul 24, 2024594.05633.40594.05627.00620.186,420
Jul 23, 2024598.05606.00574.95594.05587.594,736
Jul 22, 2024580.05617.55577.70606.25599.662,971
Jul 19, 2024593.40600.05580.90585.35578.985,715
Jul 18, 2024607.00610.20583.00593.90587.445,504
Jul 16, 2024602.65613.60602.65609.10602.476,466
Jul 15, 2024607.70609.70593.95602.65596.107,528
Jul 12, 2024606.65619.00599.45605.20598.626,850
Jul 11, 2024605.00612.00602.00606.65600.051,249
Jul 10, 2024611.90613.70589.75602.20595.656,680
Jul 9, 2024615.05625.00610.05613.20606.531,642
Jul 8, 2024627.00633.65606.95613.40606.733,417
Jul 5, 2024630.30640.90625.15627.55620.725,614
Jul 4, 2024649.85649.85630.25632.80625.9221,042
Jul 3, 2024658.45658.45632.95636.45629.5316,264
Jul 2, 2024607.85658.00604.00641.60634.6215,394
Jul 1, 2024603.70613.00592.30606.45599.859,883
Jun 28, 2024606.55617.00601.00603.70597.132,269
Jun 27, 2024601.30625.00600.05606.55599.9517,974
Jun 26, 2024614.00614.00600.10602.55596.003,150
Jun 25, 2024601.00616.00597.40609.15602.527,874
Jun 24, 2024602.60620.00582.30606.35599.7525,894
Jun 21, 2024606.05615.00591.65600.05593.528,694
Jun 20, 2024573.40617.70571.35607.60600.9926,225
Jun 19, 2024583.35585.35567.60570.25564.0519,142
Jun 18, 2024555.00590.00545.00577.45571.1724,957
Jun 14, 2024527.25552.00524.20546.25540.3113,716
Jun 13, 2024525.00530.55522.60526.20520.48966
Jun 12, 2024530.95539.00524.10525.50519.786,411
Jun 11, 2024477.10540.30477.10528.50522.754,758
Jun 10, 2024520.00520.95497.65511.90506.336,551
Jun 7, 2024485.80508.05482.85504.70499.215,762
Jun 6, 2024483.15499.55482.05486.35481.064,291
Jun 5, 2024465.00483.00464.70480.70475.476,538
Jun 4, 2024490.05490.05440.95468.00462.913,783
Jun 3, 2024496.95503.45490.00491.40486.063,050
May 31, 2024502.00502.00484.95487.20481.902,391
May 30, 2024499.00502.60495.95499.60494.17973
May 29, 2024493.60502.75488.00500.45495.011,870
May 28, 2024500.15500.15490.75494.15488.781,694
May 27, 2024496.00507.10487.70494.75489.375,362
May 24, 2024502.50508.00495.05496.25490.854,085
May 23, 2024479.00517.50479.00501.70496.248,477
May 22, 2024488.50488.50471.00477.75472.557,583
May 21, 2024487.80492.75482.55488.50483.192,110
May 17, 2024485.05492.80481.40487.05481.753,829
May 16, 2024493.05498.00485.00486.30481.012,466
May 15, 2024512.00512.00489.60492.30486.951,227
May 14, 2024493.05506.25493.05499.65494.224,349
May 13, 2024500.05500.05485.25494.45489.07878
May 10, 2024501.00507.60494.90499.25493.822,918
May 9, 2024520.30522.90493.30500.20494.763,671
May 8, 2024520.70531.70515.80519.85514.207,026
May 7, 2024530.05535.00518.90521.75516.084,095
May 6, 2024525.00533.00502.40530.05524.287,677
May 3, 2024528.05530.45507.70516.00510.395,989
May 2, 2024548.20549.95526.50527.40521.669,550
Apr 30, 2024511.35553.00511.35542.15536.2518,688
Apr 29, 2024510.05516.70508.80511.10505.544,509
Apr 26, 2024518.80524.85509.90511.00505.444,496
Apr 25, 2024525.00530.00517.10521.50515.8311,013
Apr 24, 2024513.20528.50512.00525.05519.347,543
Apr 23, 2024511.55517.00509.55516.65511.03959
Apr 22, 2024507.35516.00506.55513.55507.962,319
Apr 19, 2024498.85515.00498.85510.20504.659,860
Apr 18, 2024517.00527.90505.00508.70503.173,532
Apr 16, 2024505.75530.55505.75515.90510.297,674
Apr 15, 2024495.30517.10493.00506.10500.605,730
Apr 12, 2024514.95514.95503.50505.40499.901,428
Apr 10, 2024507.55516.05502.15505.50500.005,571
Apr 9, 2024506.45508.45503.20506.45500.94814
Apr 8, 2024500.00511.50498.45506.75501.245,126
Apr 5, 2024508.25508.25497.40500.50495.069,084
Apr 4, 2024470.00515.00470.00502.55497.0831,469
Apr 3, 2024455.95470.00455.95469.50464.394,980
Apr 2, 2024452.75456.80448.35455.40450.451,971
Apr 1, 2024430.75454.00430.75453.20448.271,749
Mar 28, 2024437.80451.00428.30430.10425.4213,772
Mar 27, 2024446.10456.05442.05449.15444.265,395
Mar 26, 2024432.25458.70431.95443.70438.8711,677
Mar 22, 2024427.40445.00420.60432.25427.556,142
Mar 21, 2024415.00427.40415.00427.40422.751,598
Mar 20, 2024419.00419.40407.00412.25407.7712,026
Mar 19, 2024423.25425.05415.00417.30412.762,287
Mar 18, 2024419.10428.20419.10424.15419.541,620

Related Tickers

BEPL.BO Bhansali Engineering Polymers Limited
100.00
-0.94%
 
RITESHIN.BO Ritesh International Limited
28.88
+4.98%
 
TRANSPEK.BO Transpek Industry Limited
1,249.00
+0.79%
 
GUJALKALI.NS Gujarat Alkalies and Chemicals Limited
499.30
-3.26%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.