Price Data Selection & Download
IGC Industries Share Price All Time Records & Statistics (Dec 2016 - Jun 2026)
760 daily OHLCV records on BSE from Dec. 2016 to June 2026. Compare with IGCIL stock valuation models to assess whether the stock is under or overvalued.
Share Price All Time High
₹28.12
October 24, 2019
BSE Exchange
Share Price All Time Low
₹1.73
April 01, 2026
BSE Exchange
Highest Volume Trading Day
13,144,915
December 09, 2024 • ₹14.00
BSE Exchange
Share Price History Data (Dec 2016 - Jun 2026)
IGCIL daily open, high, low, close and volume (OHLCV) on BSE — 102 records.
Total Records
102
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-03 | ₹2.34 | ₹2.34 | ₹2.30 | ₹2.32 | 12,451 |
| 2026-06-02 | ₹2.40 | ₹2.44 | ₹2.30 | ₹2.31 | 39,467 |
| 2026-06-01 | ₹2.44 | ₹2.50 | ₹2.34 | ₹2.39 | 14,663 |
| 2026-05-29 | ₹2.48 | ₹2.48 | ₹2.38 | ₹2.44 | 36,696 |
| 2026-05-27 | ₹2.31 | ₹2.45 | ₹2.31 | ₹2.33 | 37,732 |
| 2026-05-26 | ₹2.34 | ₹2.50 | ₹2.29 | ₹2.39 | 24,670 |
| 2026-05-25 | ₹2.40 | ₹2.40 | ₹2.30 | ₹2.35 | 39,631 |
| 2026-05-22 | ₹2.22 | ₹2.67 | ₹2.18 | ₹2.40 | 276,623 |
| 2026-05-21 | ₹2.20 | ₹2.30 | ₹2.15 | ₹2.23 | 12,009 |
| 2026-05-20 | ₹2.21 | ₹2.30 | ₹2.15 | ₹2.21 | 101,156 |
| 2026-05-19 | ₹2.26 | ₹2.29 | ₹2.18 | ₹2.25 | 67,286 |
| 2026-05-18 | ₹2.20 | ₹2.31 | ₹2.20 | ₹2.26 | 23,372 |
| 2026-05-15 | ₹2.21 | ₹2.31 | ₹2.18 | ₹2.28 | 21,794 |
| 2026-05-14 | ₹2.23 | ₹2.32 | ₹2.18 | ₹2.21 | 53,707 |
| 2026-05-13 | ₹2.15 | ₹2.34 | ₹2.15 | ₹2.27 | 53,410 |
| 2026-05-12 | ₹2.25 | ₹2.35 | ₹2.18 | ₹2.26 | 57,662 |
| 2026-05-11 | ₹2.35 | ₹2.39 | ₹2.18 | ₹2.27 | 77,597 |
| 2026-05-08 | ₹2.38 | ₹2.40 | ₹2.15 | ₹2.33 | 93,685 |
| 2026-05-07 | ₹2.38 | ₹2.42 | ₹2.38 | ₹2.40 | 27,148 |
| 2026-05-06 | ₹2.38 | ₹2.42 | ₹2.36 | ₹2.38 | 37,832 |
| 2026-05-05 | ₹2.55 | ₹2.55 | ₹2.11 | ₹2.38 | 67,031 |
| 2026-05-04 | ₹2.36 | ₹2.55 | ₹2.36 | ₹2.42 | 30,428 |
| 2026-04-30 | ₹2.55 | ₹2.64 | ₹2.13 | ₹2.34 | 206,469 |
| 2026-04-29 | ₹2.60 | ₹2.67 | ₹2.55 | ₹2.55 | 54,827 |
| 2026-04-28 | ₹2.50 | ₹2.67 | ₹2.50 | ₹2.60 | 45,716 |
| 2026-04-27 | ₹2.51 | ₹2.68 | ₹2.50 | ₹2.53 | 50,624 |
| 2026-04-24 | ₹2.57 | ₹2.58 | ₹2.53 | ₹2.54 | 29,552 |
| 2026-04-23 | ₹2.56 | ₹2.63 | ₹2.56 | ₹2.57 | 22,762 |
| 2026-04-22 | ₹2.61 | ₹2.70 | ₹2.53 | ₹2.55 | 53,463 |
| 2026-04-21 | ₹2.66 | ₹2.66 | ₹2.53 | ₹2.55 | 27,058 |
| 2026-04-20 | ₹2.70 | ₹2.75 | ₹2.52 | ₹2.64 | 58,857 |
| 2026-04-17 | ₹2.95 | ₹2.95 | ₹2.52 | ₹2.70 | 89,649 |
| 2026-04-16 | ₹2.42 | ₹2.69 | ₹2.42 | ₹2.61 | 108,950 |
| 2026-04-15 | ₹2.35 | ₹2.42 | ₹2.35 | ₹2.41 | 30,497 |
| 2026-04-13 | ₹2.48 | ₹2.48 | ₹2.21 | ₹2.33 | 81,184 |
| 2026-04-10 | ₹2.23 | ₹2.52 | ₹2.10 | ₹2.49 | 333,107 |
| 2026-04-09 | ₹2.15 | ₹2.23 | ₹2.05 | ₹2.10 | 35,444 |
| 2026-04-08 | ₹2.15 | ₹2.15 | ₹2.00 | ₹2.13 | 72,146 |
| 2026-04-07 | ₹2.00 | ₹2.00 | ₹1.96 | ₹1.99 | 76,688 |
| 2026-04-06 | ₹1.93 | ₹2.00 | ₹1.83 | ₹1.93 | 84,121 |
| 2026-04-02 | ₹1.94 | ₹1.94 | ₹1.82 | ₹1.93 | 27,489 |
| 2026-04-01 | ₹1.96 | ₹2.05 | ₹1.73 | ₹1.94 | 108,734 |
| 2026-03-30 | ₹1.99 | ₹2.10 | ₹1.84 | ₹1.87 | 132,919 |
| 2026-03-27 | ₹1.88 | ₹1.99 | ₹1.84 | ₹1.91 | 255,003 |
| 2026-03-25 | ₹2.08 | ₹2.08 | ₹1.90 | ₹1.91 | 478,568 |
| 2026-03-24 | ₹2.03 | ₹2.08 | ₹2.00 | ₹2.01 | 71,835 |
| 2026-03-23 | ₹2.05 | ₹2.09 | ₹2.00 | ₹2.04 | 47,413 |
| 2026-03-20 | ₹2.05 | ₹2.16 | ₹2.05 | ₹2.12 | 24,786 |
| 2026-03-19 | ₹2.29 | ₹2.29 | ₹2.03 | ₹2.16 | 18,031 |
| 2026-03-18 | ₹2.10 | ₹2.29 | ₹2.03 | ₹2.17 | 63,646 |
| 2026-03-17 | ₹2.12 | ₹2.13 | ₹2.02 | ₹2.09 | 47,022 |
| 2026-03-16 | ₹2.10 | ₹2.12 | ₹2.05 | ₹2.08 | 25,928 |
| 2026-03-13 | ₹2.01 | ₹2.13 | ₹2.01 | ₹2.05 | 46,449 |
| 2026-03-12 | ₹2.11 | ₹2.15 | ₹2.00 | ₹2.01 | 105,758 |
| 2026-03-11 | ₹2.09 | ₹2.15 | ₹2.04 | ₹2.07 | 53,213 |
| 2026-03-10 | ₹2.24 | ₹2.24 | ₹1.93 | ₹2.04 | 78,229 |
| 2026-03-09 | ₹2.15 | ₹2.30 | ₹2.01 | ₹2.07 | 123,487 |
| 2026-03-06 | ₹2.15 | ₹2.17 | ₹2.05 | ₹2.15 | 87,229 |
| 2026-03-05 | ₹2.09 | ₹2.15 | ₹2.01 | ₹2.06 | 117,847 |
| 2026-03-04 | ₹2.04 | ₹2.09 | ₹2.04 | ₹2.08 | 98,931 |
| 2026-03-02 | ₹2.22 | ₹2.22 | ₹2.04 | ₹2.10 | 218,695 |
| 2026-02-27 | ₹2.30 | ₹2.30 | ₹2.20 | ₹2.24 | 12,188 |
| 2026-02-26 | ₹2.24 | ₹2.30 | ₹2.22 | ₹2.29 | 10,521 |
| 2026-02-25 | ₹2.21 | ₹2.32 | ₹2.20 | ₹2.24 | 101,375 |
| 2026-02-24 | ₹2.27 | ₹2.32 | ₹2.19 | ₹2.21 | 35,683 |
| 2026-02-23 | ₹2.32 | ₹2.33 | ₹2.18 | ₹2.27 | 71,891 |
| 2026-02-20 | ₹2.36 | ₹2.44 | ₹2.32 | ₹2.36 | 58,531 |
| 2026-02-19 | ₹2.50 | ₹2.50 | ₹2.35 | ₹2.38 | 106,433 |
| 2026-02-18 | ₹2.50 | ₹2.50 | ₹2.34 | ₹2.39 | 45,477 |
| 2026-02-17 | ₹2.25 | ₹2.57 | ₹2.25 | ₹2.39 | 61,072 |
| 2026-02-16 | ₹2.45 | ₹2.45 | ₹2.36 | ₹2.39 | 48,434 |
| 2026-02-13 | ₹2.52 | ₹2.56 | ₹2.37 | ₹2.39 | 252,487 |
| 2026-02-12 | ₹2.85 | ₹2.85 | ₹2.58 | ₹2.58 | 413,319 |
| 2026-02-11 | ₹2.81 | ₹2.94 | ₹2.81 | ₹2.86 | 74,971 |
| 2026-02-10 | ₹2.88 | ₹2.88 | ₹2.80 | ₹2.85 | 88,508 |
| 2026-02-09 | ₹2.90 | ₹2.90 | ₹2.75 | ₹2.86 | 175,195 |
| 2026-02-06 | ₹2.51 | ₹2.93 | ₹2.33 | ₹2.80 | 388,660 |
| 2026-02-05 | ₹2.72 | ₹2.73 | ₹2.27 | ₹2.46 | 148,482 |
| 2026-02-04 | ₹2.50 | ₹2.65 | ₹2.26 | ₹2.64 | 798,831 |
| 2026-02-03 | ₹1.94 | ₹2.28 | ₹1.94 | ₹2.21 | 211,942 |
| 2026-02-02 | ₹2.10 | ₹2.10 | ₹1.94 | ₹1.96 | 271,503 |
| 2026-02-01 | ₹2.07 | ₹2.07 | ₹2.00 | ₹2.01 | 38,039 |
| 2026-01-30 | ₹2.00 | ₹2.08 | ₹1.93 | ₹2.03 | 104,693 |
| 2026-01-29 | ₹2.02 | ₹2.07 | ₹1.93 | ₹1.99 | 132,754 |
| 2026-01-28 | ₹2.08 | ₹2.08 | ₹1.98 | ₹2.00 | 63,542 |
| 2026-01-27 | ₹2.05 | ₹2.10 | ₹1.92 | ₹2.03 | 69,943 |
| 2026-01-23 | ₹1.98 | ₹2.06 | ₹1.92 | ₹2.05 | 131,406 |
| 2026-01-22 | ₹2.07 | ₹2.10 | ₹1.88 | ₹2.01 | 127,753 |
| 2026-01-21 | ₹2.20 | ₹2.20 | ₹1.88 | ₹2.06 | 231,878 |
| 2026-01-20 | ₹2.17 | ₹2.17 | ₹2.08 | ₹2.12 | 73,730 |
| 2026-01-19 | ₹2.24 | ₹2.25 | ₹2.00 | ₹2.12 | 244,095 |
| 2026-01-16 | ₹2.27 | ₹2.27 | ₹2.20 | ₹2.24 | 57,527 |
| 2026-01-14 | ₹2.27 | ₹2.27 | ₹2.20 | ₹2.24 | 39,799 |
| 2026-01-13 | ₹2.29 | ₹2.38 | ₹2.22 | ₹2.24 | 102,176 |
| 2026-01-12 | ₹2.21 | ₹2.37 | ₹2.21 | ₹2.29 | 40,716 |
| 2026-01-09 | ₹2.21 | ₹2.40 | ₹2.21 | ₹2.36 | 37,968 |
| 2026-01-08 | ₹2.50 | ₹2.50 | ₹2.33 | ₹2.36 | 38,107 |
| 2026-01-07 | ₹2.40 | ₹2.48 | ₹2.15 | ₹2.41 | 136,806 |
| 2026-01-06 | ₹2.39 | ₹2.40 | ₹2.34 | ₹2.38 | 103,564 |
| 2026-01-05 | ₹2.33 | ₹2.38 | ₹2.26 | ₹2.29 | 63,889 |
| 2026-01-02 | ₹2.30 | ₹2.46 | ₹2.07 | ₹2.32 | 110,117 |
| 2026-01-01 | ₹2.46 | ₹2.46 | ₹2.30 | ₹2.37 | 65,893 |
IGC Industries Share Price Performance Analysis (Dec 2016 - Jun 2026)
IGCIL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.11%
₹2.37 → ₹2.32
Year to Date
Price Volatility
9.83%
Low Volatility
Year to Date
Average Daily Volume
100,865
Year to Date Average
BSE Exchange
IGC Industries Share Price History – Frequently Asked Questions
Common questions about IGCIL historical data and records. For live price, key ratios and fundamentals, see IGCIL stock price BSE.
What is the all-time high share price of IGC Industries (IGCIL)?
The all-time high share price of IGC Industries was ₹28.12 recorded on October 24, 2019 on the BSE exchange.
What is the all-time low share price of IGC Industries (IGCIL)?
The all-time low share price of IGC Industries was ₹1.73 recorded on April 01, 2026 on the BSE exchange.
How can I download IGCIL historical share price data?
You can download IGC Industries 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 IGCIL shares?
The highest trading volume day for IGC Industries was 13,144,915 shares traded on December 09, 2024 on the BSE exchange, with share price at ₹14.0.