Price Data Selection & Download
IG Petrochemicals Share Price All Time Records & Statistics (Jan 2007 - Sep 2026)
4841 daily OHLCV records on NSE from Jan. 2007 to Sept. 2026. Analyse IGPL shareholding pattern to track promoter, FII and institutional holdings.
Share Price All Time High
₹1018.60
October 06, 2021
NSE Exchange
Share Price All Time Low
₹12.65
December 20, 2011
NSE Exchange
Highest Volume Trading Day
1,493,665
July 10, 2015 • ₹114.80
NSE Exchange
Share Price History Data (Jan 2007 - Sep 2026)
IGPL daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹554.55 | ₹562.15 | ₹542.00 | ₹550.15 | 52,110 |
| 2026-09-17 | ₹536.90 | ₹557.70 | ₹534.75 | ₹554.55 | 69,270 |
| 2026-09-16 | ₹519.00 | ₹536.45 | ₹508.65 | ₹533.30 | 55,598 |
| 2026-09-15 | ₹544.40 | ₹547.00 | ₹516.40 | ₹525.25 | 69,170 |
| 2026-09-11 | ₹555.90 | ₹555.90 | ₹535.70 | ₹547.05 | 58,951 |
| 2026-09-10 | ₹562.00 | ₹565.00 | ₹552.00 | ₹553.50 | 44,341 |
| 2026-09-09 | ₹587.95 | ₹587.95 | ₹555.00 | ₹557.20 | 102,555 |
| 2026-09-08 | ₹564.35 | ₹590.00 | ₹560.15 | ₹584.55 | 152,994 |
| 2026-09-07 | ₹575.00 | ₹576.00 | ₹557.05 | ₹558.80 | 83,345 |
| 2026-09-04 | ₹553.50 | ₹572.00 | ₹550.05 | ₹567.40 | 200,277 |
| 2026-09-03 | ₹546.40 | ₹551.80 | ₹540.10 | ₹548.85 | 66,953 |
| 2026-09-02 | ₹545.35 | ₹549.20 | ₹532.60 | ₹546.40 | 75,076 |
| 2026-09-01 | ₹535.10 | ₹552.90 | ₹532.05 | ₹548.35 | 124,180 |
| 2026-08-31 | ₹531.00 | ₹544.90 | ₹523.90 | ₹534.80 | 131,004 |
| 2026-08-28 | ₹524.90 | ₹536.00 | ₹522.40 | ₹532.40 | 98,498 |
| 2026-08-27 | ₹526.00 | ₹541.00 | ₹514.00 | ₹521.95 | 250,151 |
| 2026-08-26 | ₹487.00 | ₹527.50 | ₹487.00 | ₹523.85 | 285,768 |
| 2026-08-25 | ₹501.05 | ₹502.45 | ₹485.10 | ₹488.05 | 62,402 |
| 2026-08-24 | ₹475.20 | ₹514.00 | ₹475.20 | ₹501.05 | 424,028 |
| 2026-08-21 | ₹471.85 | ₹480.00 | ₹469.20 | ₹475.20 | 27,747 |
| 2026-08-20 | ₹479.00 | ₹483.00 | ₹469.00 | ₹471.05 | 38,072 |
| 2026-08-19 | ₹480.00 | ₹497.70 | ₹474.05 | ₹476.40 | 63,337 |
| 2026-08-18 | ₹474.80 | ₹488.40 | ₹472.80 | ₹479.95 | 134,261 |
| 2026-08-17 | ₹461.50 | ₹497.95 | ₹458.05 | ₹472.80 | 139,135 |
| 2026-08-14 | ₹460.80 | ₹464.90 | ₹455.05 | ₹458.30 | 32,865 |
| 2026-08-13 | ₹466.95 | ₹473.25 | ₹456.00 | ₹459.55 | 40,057 |
| 2026-08-12 | ₹472.90 | ₹473.70 | ₹457.60 | ₹467.00 | 53,511 |
| 2026-08-11 | ₹473.05 | ₹478.40 | ₹458.90 | ₹466.40 | 155,068 |
| 2026-08-10 | ₹492.90 | ₹505.00 | ₹480.00 | ₹482.60 | 83,315 |
| 2026-08-07 | ₹505.00 | ₹511.30 | ₹488.25 | ₹492.90 | 77,030 |
| 2026-08-06 | ₹521.60 | ₹532.45 | ₹490.55 | ₹503.00 | 373,464 |
| 2026-08-05 | ₹509.00 | ₹521.95 | ₹499.00 | ₹514.45 | 125,170 |
| 2026-08-04 | ₹500.45 | ₹512.05 | ₹495.10 | ₹503.90 | 79,372 |
| 2026-08-03 | ₹478.30 | ₹500.00 | ₹471.05 | ₹496.65 | 185,122 |
| 2026-07-31 | ₹468.45 | ₹475.05 | ₹460.90 | ₹471.25 | 16,168 |
| 2026-07-30 | ₹460.65 | ₹471.00 | ₹454.10 | ₹468.15 | 26,578 |
| 2026-07-29 | ₹468.00 | ₹468.00 | ₹460.00 | ₹463.50 | 13,386 |
| 2026-07-28 | ₹475.00 | ₹475.00 | ₹459.90 | ₹463.00 | 22,337 |
| 2026-07-27 | ₹452.35 | ₹478.00 | ₹449.05 | ₹472.75 | 139,288 |
| 2026-07-24 | ₹448.65 | ₹454.00 | ₹442.00 | ₹451.55 | 11,034 |
| 2026-07-23 | ₹434.00 | ₹465.30 | ₹434.00 | ₹451.95 | 89,655 |
| 2026-07-22 | ₹425.45 | ₹439.00 | ₹422.10 | ₹438.40 | 38,825 |
| 2026-07-21 | ₹429.70 | ₹433.95 | ₹422.00 | ₹424.00 | 23,401 |
| 2026-07-20 | ₹420.55 | ₹436.90 | ₹420.55 | ₹428.75 | 22,264 |
| 2026-07-17 | ₹431.55 | ₹434.55 | ₹424.50 | ₹427.85 | 12,279 |
| 2026-07-16 | ₹437.60 | ₹441.75 | ₹428.65 | ₹431.55 | 16,622 |
| 2026-07-15 | ₹430.70 | ₹443.50 | ₹430.70 | ₹436.05 | 9,794 |
| 2026-07-14 | ₹435.00 | ₹443.75 | ₹424.70 | ₹437.30 | 25,745 |
| 2026-07-13 | ₹428.85 | ₹436.50 | ₹428.00 | ₹434.25 | 12,170 |
| 2026-07-10 | ₹423.85 | ₹435.50 | ₹423.85 | ₹432.15 | 11,976 |
| 2026-07-09 | ₹428.15 | ₹429.95 | ₹419.50 | ₹422.10 | 19,858 |
| 2026-07-08 | ₹425.00 | ₹439.55 | ₹418.05 | ₹421.80 | 29,471 |
| 2026-07-07 | ₹440.00 | ₹443.10 | ₹426.60 | ₹429.40 | 17,599 |
| 2026-07-06 | ₹458.85 | ₹458.85 | ₹436.05 | ₹438.60 | 28,994 |
| 2026-07-03 | ₹452.80 | ₹461.85 | ₹450.60 | ₹454.60 | 25,204 |
| 2026-07-02 | ₹453.00 | ₹459.00 | ₹447.05 | ₹451.00 | 14,160 |
| 2026-07-01 | ₹458.50 | ₹460.00 | ₹447.00 | ₹449.35 | 17,636 |
| 2026-06-30 | ₹447.50 | ₹465.00 | ₹447.30 | ₹456.30 | 85,160 |
| 2026-06-29 | ₹445.00 | ₹452.95 | ₹445.00 | ₹447.50 | 18,002 |
| 2026-06-25 | ₹446.10 | ₹452.00 | ₹440.60 | ₹450.05 | 16,560 |
| 2026-06-24 | ₹440.15 | ₹448.00 | ₹437.05 | ₹444.80 | 12,614 |
| 2026-06-23 | ₹452.05 | ₹460.70 | ₹441.00 | ₹442.25 | 29,729 |
| 2026-06-22 | ₹440.10 | ₹462.00 | ₹440.00 | ₹452.65 | 31,682 |
| 2026-06-19 | ₹455.50 | ₹462.95 | ₹442.55 | ₹446.80 | 22,649 |
| 2026-06-18 | ₹452.00 | ₹467.85 | ₹444.05 | ₹452.35 | 67,184 |
| 2026-06-17 | ₹446.50 | ₹448.00 | ₹436.10 | ₹446.90 | 16,680 |
| 2026-06-16 | ₹426.60 | ₹449.00 | ₹426.60 | ₹447.10 | 24,342 |
| 2026-06-15 | ₹437.50 | ₹442.90 | ₹434.05 | ₹436.30 | 12,257 |
| 2026-06-12 | ₹430.80 | ₹438.00 | ₹429.65 | ₹435.80 | 9,001 |
| 2026-06-11 | ₹438.40 | ₹438.40 | ₹426.00 | ₹429.20 | 8,358 |
| 2026-06-10 | ₹437.20 | ₹440.20 | ₹432.55 | ₹438.40 | 16,336 |
| 2026-06-09 | ₹436.95 | ₹440.40 | ₹428.00 | ₹435.60 | 24,196 |
| 2026-06-08 | ₹441.85 | ₹442.80 | ₹428.35 | ₹438.85 | 22,367 |
| 2026-06-05 | ₹433.85 | ₹443.00 | ₹429.60 | ₹441.85 | 20,383 |
| 2026-06-04 | ₹439.95 | ₹445.45 | ₹427.10 | ₹432.80 | 51,000 |
| 2026-06-03 | ₹437.75 | ₹443.80 | ₹426.15 | ₹439.95 | 46,894 |
| 2026-06-02 | ₹410.10 | ₹442.00 | ₹410.10 | ₹437.75 | 42,898 |
| 2026-06-01 | ₹412.00 | ₹439.85 | ₹408.75 | ₹411.30 | 35,129 |
| 2026-05-29 | ₹440.15 | ₹447.00 | ₹420.25 | ₹425.10 | 79,125 |
| 2026-05-27 | ₹437.95 | ₹450.00 | ₹434.55 | ₹444.80 | 48,209 |
| 2026-05-26 | ₹444.95 | ₹448.00 | ₹431.00 | ₹433.30 | 28,173 |
| 2026-05-25 | ₹429.90 | ₹448.15 | ₹429.90 | ₹445.05 | 44,093 |
| 2026-05-22 | ₹430.60 | ₹437.40 | ₹421.50 | ₹432.05 | 53,682 |
| 2026-05-21 | ₹434.00 | ₹442.50 | ₹427.55 | ₹428.95 | 18,853 |
| 2026-05-20 | ₹430.95 | ₹438.00 | ₹419.25 | ₹434.10 | 42,410 |
| 2026-05-19 | ₹470.00 | ₹483.30 | ₹429.00 | ₹430.95 | 216,160 |
| 2026-05-18 | ₹442.50 | ₹463.00 | ₹423.65 | ₹446.05 | 48,767 |
| 2026-05-15 | ₹456.85 | ₹456.85 | ₹441.10 | ₹444.25 | 13,488 |
| 2026-05-14 | ₹442.15 | ₹463.00 | ₹441.15 | ₹454.60 | 34,064 |
| 2026-05-13 | ₹445.00 | ₹455.80 | ₹443.00 | ₹445.15 | 16,403 |
| 2026-05-12 | ₹471.95 | ₹475.95 | ₹444.20 | ₹447.55 | 50,507 |
| 2026-05-11 | ₹465.35 | ₹481.00 | ₹465.35 | ₹472.35 | 91,438 |
| 2026-05-08 | ₹454.05 | ₹469.00 | ₹452.00 | ₹465.35 | 41,864 |
| 2026-05-07 | ₹447.60 | ₹465.00 | ₹445.95 | ₹460.95 | 47,535 |
| 2026-05-06 | ₹439.90 | ₹449.00 | ₹438.00 | ₹445.90 | 24,072 |
| 2026-05-05 | ₹456.60 | ₹461.60 | ₹436.10 | ₹439.35 | 44,213 |
| 2026-05-04 | ₹434.00 | ₹474.75 | ₹423.20 | ₹456.60 | 223,357 |
| 2026-04-30 | ₹424.70 | ₹433.00 | ₹416.10 | ₹430.55 | 37,456 |
| 2026-04-29 | ₹422.40 | ₹428.90 | ₹421.55 | ₹424.70 | 18,294 |
| 2026-04-28 | ₹435.00 | ₹435.00 | ₹416.25 | ₹422.70 | 71,999 |
| 2026-04-27 | ₹430.00 | ₹437.40 | ₹418.20 | ₹432.70 | 57,864 |
| 2026-04-24 | ₹428.00 | ₹433.00 | ₹420.00 | ₹424.95 | 42,190 |
| 2026-04-23 | ₹425.25 | ₹430.30 | ₹420.00 | ₹425.30 | 24,205 |
| 2026-04-22 | ₹420.00 | ₹427.10 | ₹420.00 | ₹425.30 | 20,722 |
| 2026-04-21 | ₹426.00 | ₹426.00 | ₹421.00 | ₹421.95 | 11,943 |
| 2026-04-20 | ₹431.00 | ₹431.00 | ₹412.50 | ₹423.30 | 28,406 |
| 2026-04-17 | ₹416.45 | ₹432.70 | ₹412.00 | ₹424.75 | 67,020 |
| 2026-04-16 | ₹423.00 | ₹424.00 | ₹411.10 | ₹416.25 | 32,148 |
| 2026-04-15 | ₹416.00 | ₹424.95 | ₹416.00 | ₹420.05 | 54,859 |
| 2026-04-13 | ₹421.95 | ₹425.00 | ₹405.00 | ₹413.20 | 72,121 |
| 2026-04-10 | ₹400.10 | ₹432.50 | ₹398.20 | ₹424.00 | 191,817 |
| 2026-04-09 | ₹377.95 | ₹408.45 | ₹374.60 | ₹400.75 | 142,199 |
| 2026-04-08 | ₹385.00 | ₹390.00 | ₹373.15 | ₹378.25 | 31,379 |
| 2026-04-07 | ₹361.15 | ₹382.00 | ₹354.00 | ₹376.50 | 117,516 |
| 2026-04-06 | ₹357.85 | ₹365.00 | ₹347.75 | ₹362.95 | 28,942 |
| 2026-04-02 | ₹357.55 | ₹359.75 | ₹345.35 | ₹350.85 | 39,826 |
| 2026-04-01 | ₹333.20 | ₹366.00 | ₹333.20 | ₹364.05 | 26,943 |
| 2026-03-30 | ₹334.00 | ₹345.30 | ₹326.00 | ₹331.35 | 69,256 |
| 2026-03-27 | ₹349.15 | ₹356.50 | ₹336.35 | ₹337.55 | 66,566 |
| 2026-03-25 | ₹365.90 | ₹373.70 | ₹347.90 | ₹353.65 | 69,757 |
| 2026-03-24 | ₹364.80 | ₹373.10 | ₹358.35 | ₹366.80 | 77,009 |
| 2026-03-23 | ₹387.00 | ₹387.50 | ₹356.90 | ₹360.05 | 136,913 |
| 2026-03-20 | ₹368.00 | ₹390.00 | ₹368.00 | ₹384.85 | 91,584 |
| 2026-03-19 | ₹375.00 | ₹375.40 | ₹360.00 | ₹362.25 | 73,987 |
| 2026-03-18 | ₹356.00 | ₹386.30 | ₹351.65 | ₹379.10 | 104,312 |
| 2026-03-17 | ₹335.80 | ₹374.70 | ₹328.40 | ₹353.90 | 117,875 |
| 2026-03-16 | ₹336.25 | ₹352.20 | ₹325.90 | ₹333.70 | 28,269 |
| 2026-03-13 | ₹356.85 | ₹356.85 | ₹337.00 | ₹338.75 | 29,410 |
| 2026-03-12 | ₹361.90 | ₹373.10 | ₹351.00 | ₹356.55 | 45,158 |
| 2026-03-11 | ₹337.75 | ₹364.95 | ₹336.50 | ₹360.75 | 63,561 |
| 2026-03-10 | ₹333.10 | ₹339.00 | ₹325.05 | ₹336.35 | 34,727 |
| 2026-03-09 | ₹325.80 | ₹343.20 | ₹315.00 | ₹329.40 | 26,243 |
| 2026-03-06 | ₹330.05 | ₹337.95 | ₹328.15 | ₹334.05 | 21,926 |
| 2026-03-05 | ₹326.30 | ₹337.50 | ₹326.30 | ₹336.95 | 16,225 |
| 2026-03-04 | ₹347.85 | ₹347.85 | ₹326.30 | ₹329.00 | 39,585 |
| 2026-03-02 | ₹357.45 | ₹358.00 | ₹346.75 | ₹347.45 | 17,334 |
| 2026-02-27 | ₹364.85 | ₹364.85 | ₹356.10 | ₹361.30 | 21,059 |
| 2026-02-26 | ₹368.05 | ₹368.75 | ₹358.00 | ₹359.50 | 18,482 |
| 2026-02-25 | ₹372.50 | ₹372.50 | ₹366.15 | ₹368.05 | 15,584 |
| 2026-02-24 | ₹356.60 | ₹374.20 | ₹356.60 | ₹370.40 | 14,335 |
| 2026-02-23 | ₹370.85 | ₹375.00 | ₹357.75 | ₹371.70 | 34,104 |
| 2026-02-20 | ₹360.05 | ₹370.45 | ₹360.05 | ₹369.65 | 63,675 |
| 2026-02-19 | ₹353.05 | ₹366.00 | ₹350.05 | ₹364.30 | 33,732 |
| 2026-02-18 | ₹342.55 | ₹355.00 | ₹342.50 | ₹353.05 | 44,164 |
| 2026-02-17 | ₹340.05 | ₹344.55 | ₹340.05 | ₹342.35 | 12,501 |
| 2026-02-16 | ₹335.60 | ₹346.55 | ₹324.05 | ₹342.55 | 32,857 |
| 2026-02-13 | ₹347.10 | ₹349.00 | ₹332.10 | ₹333.75 | 41,497 |
| 2026-02-12 | ₹355.10 | ₹355.25 | ₹344.50 | ₹347.10 | 30,851 |
| 2026-02-11 | ₹366.00 | ₹374.20 | ₹361.95 | ₹364.70 | 31,540 |
| 2026-02-10 | ₹367.10 | ₹373.20 | ₹363.35 | ₹367.15 | 39,193 |
| 2026-02-09 | ₹355.00 | ₹367.80 | ₹353.60 | ₹365.55 | 39,719 |
| 2026-02-06 | ₹354.00 | ₹357.35 | ₹350.50 | ₹354.05 | 17,744 |
| 2026-02-05 | ₹362.50 | ₹362.55 | ₹355.20 | ₹357.00 | 5,008 |
| 2026-02-04 | ₹353.00 | ₹364.00 | ₹352.30 | ₹360.55 | 11,782 |
| 2026-02-03 | ₹351.40 | ₹358.45 | ₹345.10 | ₹351.50 | 18,088 |
| 2026-02-02 | ₹348.20 | ₹354.00 | ₹344.00 | ₹347.10 | 15,622 |
| 2026-02-01 | ₹360.80 | ₹367.10 | ₹344.20 | ₹346.15 | 15,868 |
| 2026-01-30 | ₹362.95 | ₹365.00 | ₹360.05 | ₹361.90 | 5,685 |
| 2026-01-29 | ₹372.75 | ₹372.75 | ₹361.15 | ₹362.95 | 10,376 |
| 2026-01-28 | ₹372.25 | ₹381.25 | ₹367.35 | ₹372.75 | 22,070 |
| 2026-01-27 | ₹372.00 | ₹374.00 | ₹362.65 | ₹372.25 | 12,383 |
| 2026-01-23 | ₹371.25 | ₹374.10 | ₹368.75 | ₹370.05 | 13,208 |
| 2026-01-22 | ₹356.60 | ₹381.50 | ₹353.90 | ₹371.25 | 20,809 |
| 2026-01-21 | ₹360.10 | ₹362.00 | ₹355.00 | ₹356.20 | 12,244 |
| 2026-01-20 | ₹369.75 | ₹373.95 | ₹355.00 | ₹359.30 | 16,748 |
| 2026-01-19 | ₹373.45 | ₹375.85 | ₹366.20 | ₹372.20 | 15,861 |
| 2026-01-16 | ₹375.00 | ₹378.25 | ₹370.25 | ₹373.45 | 31,952 |
| 2026-01-14 | ₹368.60 | ₹387.80 | ₹367.50 | ₹379.00 | 25,770 |
| 2026-01-13 | ₹372.00 | ₹373.25 | ₹367.70 | ₹368.10 | 5,525 |
| 2026-01-12 | ₹378.95 | ₹378.95 | ₹366.00 | ₹371.95 | 14,880 |
| 2026-01-09 | ₹383.40 | ₹384.40 | ₹377.00 | ₹378.95 | 7,419 |
| 2026-01-08 | ₹383.00 | ₹385.65 | ₹378.10 | ₹384.65 | 14,037 |
| 2026-01-07 | ₹382.00 | ₹387.25 | ₹380.15 | ₹385.20 | 8,575 |
| 2026-01-06 | ₹394.95 | ₹395.00 | ₹377.00 | ₹382.65 | 24,239 |
| 2026-01-05 | ₹395.00 | ₹397.00 | ₹392.30 | ₹393.75 | 14,856 |
| 2026-01-02 | ₹394.45 | ₹396.00 | ₹393.15 | ₹395.60 | 7,874 |
| 2026-01-01 | ₹399.70 | ₹399.80 | ₹394.25 | ₹395.00 | 7,505 |
IG Petrochemicals Share Price Performance Analysis (Jan 2007 - Sep 2026)
IGPL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+39.28%
₹395.00 → ₹550.15
Year to Date
Price Volatility
14.06%
Low Volatility
Year to Date
Average Daily Volume
53,873
Year to Date Average
NSE Exchange
IG Petrochemicals Share Price History – Frequently Asked Questions
Common questions about IGPL historical data and records. Review IGPL P/E ratio to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of IG Petrochemicals (IGPL)?
The all-time high share price of IG Petrochemicals was ₹1018.6 recorded on October 06, 2021 on the NSE exchange.
What is the all-time low share price of IG Petrochemicals (IGPL)?
The all-time low share price of IG Petrochemicals was ₹12.65 recorded on December 20, 2011 on the NSE exchange.
How can I download IGPL historical share price data?
You can download IG Petrochemicals historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for IGPL shares?
The highest trading volume day for IG Petrochemicals was 1,493,665 shares traded on July 10, 2015 on the NSE exchange, with share price at ₹114.8.