Price Data Selection & Download
Indraprastha Gas Share Price All Time Records & Statistics (Dec 2003 - Jun 2026)
5529 daily OHLCV records on NSE from Dec. 2003 to June 2026. For live price, key ratios and fundamentals, see Indraprastha Gas share price today.
Share Price All Time High
₹301.00
September 14, 2021
NSE Exchange
Share Price All Time Low
₹5.55
June 24, 2004
NSE Exchange
Highest Volume Trading Day
471,787,680
April 10, 2012 • ₹22.90
NSE Exchange
Share Price History Data (Dec 2003 - Jun 2026)
IGL daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹168.77 | ₹169.49 | ₹166.50 | ₹167.94 | 1,633,211 |
| 2026-06-23 | ₹170.50 | ₹170.67 | ₹168.50 | ₹169.33 | 1,524,574 |
| 2026-06-22 | ₹168.01 | ₹171.24 | ₹166.60 | ₹169.74 | 2,406,468 |
| 2026-06-19 | ₹169.99 | ₹170.33 | ₹166.55 | ₹167.60 | 2,528,508 |
| 2026-06-18 | ₹170.78 | ₹171.78 | ₹169.34 | ₹169.99 | 1,252,253 |
| 2026-06-17 | ₹169.50 | ₹175.60 | ₹169.00 | ₹170.78 | 6,055,593 |
| 2026-06-16 | ₹170.00 | ₹171.45 | ₹167.92 | ₹168.76 | 3,127,367 |
| 2026-06-15 | ₹166.50 | ₹170.50 | ₹165.00 | ₹169.62 | 4,261,790 |
| 2026-06-12 | ₹161.10 | ₹165.75 | ₹161.04 | ₹163.52 | 4,504,652 |
| 2026-06-11 | ₹161.85 | ₹162.00 | ₹159.21 | ₹160.80 | 1,772,209 |
| 2026-06-10 | ₹162.50 | ₹163.19 | ₹160.90 | ₹162.17 | 1,178,998 |
| 2026-06-09 | ₹163.54 | ₹163.62 | ₹161.00 | ₹162.50 | 1,879,850 |
| 2026-06-08 | ₹163.99 | ₹164.27 | ₹160.25 | ₹163.62 | 1,402,710 |
| 2026-06-05 | ₹162.15 | ₹165.40 | ₹161.98 | ₹164.32 | 2,353,993 |
| 2026-06-04 | ₹160.50 | ₹163.29 | ₹160.10 | ₹162.05 | 1,213,043 |
| 2026-06-03 | ₹161.25 | ₹162.62 | ₹159.34 | ₹161.48 | 2,599,029 |
| 2026-06-02 | ₹164.50 | ₹165.43 | ₹159.15 | ₹160.85 | 3,715,881 |
| 2026-06-01 | ₹160.47 | ₹165.36 | ₹159.50 | ₹164.53 | 5,084,235 |
| 2026-05-29 | ₹165.90 | ₹166.37 | ₹158.31 | ₹160.47 | 3,052,492 |
| 2026-05-27 | ₹166.01 | ₹166.68 | ₹163.35 | ₹164.61 | 1,697,795 |
| 2026-05-26 | ₹161.96 | ₹169.90 | ₹161.51 | ₹166.01 | 10,602,040 |
| 2026-05-25 | ₹157.80 | ₹162.30 | ₹157.11 | ₹160.48 | 3,617,104 |
| 2026-05-22 | ₹155.00 | ₹156.95 | ₹151.02 | ₹155.51 | 11,485,498 |
| 2026-05-21 | ₹155.00 | ₹156.61 | ₹153.72 | ₹154.81 | 7,290,980 |
| 2026-05-20 | ₹157.98 | ₹158.15 | ₹153.78 | ₹154.80 | 8,956,651 |
| 2026-05-19 | ₹152.14 | ₹159.10 | ₹152.14 | ₹157.35 | 13,581,588 |
| 2026-05-18 | ₹151.95 | ₹152.40 | ₹149.61 | ₹151.64 | 2,125,723 |
| 2026-05-15 | ₹157.00 | ₹157.69 | ₹150.06 | ₹152.12 | 5,194,963 |
| 2026-05-14 | ₹159.50 | ₹161.29 | ₹154.98 | ₹155.71 | 3,163,363 |
| 2026-05-13 | ₹156.21 | ₹160.10 | ₹154.74 | ₹159.30 | 1,499,363 |
| 2026-05-12 | ₹160.00 | ₹161.09 | ₹156.41 | ₹156.81 | 1,033,120 |
| 2026-05-11 | ₹164.50 | ₹164.50 | ₹160.19 | ₹160.69 | 1,700,324 |
| 2026-05-08 | ₹168.95 | ₹168.95 | ₹165.08 | ₹165.99 | 3,164,858 |
| 2026-05-07 | ₹170.80 | ₹171.84 | ₹168.95 | ₹169.84 | 3,341,947 |
| 2026-05-06 | ₹168.00 | ₹170.19 | ₹166.20 | ₹169.46 | 6,848,692 |
| 2026-05-05 | ₹166.80 | ₹168.33 | ₹165.53 | ₹166.24 | 1,174,631 |
| 2026-05-04 | ₹168.02 | ₹168.76 | ₹166.01 | ₹166.91 | 1,019,008 |
| 2026-04-30 | ₹167.90 | ₹167.90 | ₹165.10 | ₹166.02 | 958,215 |
| 2026-04-29 | ₹167.50 | ₹169.20 | ₹165.94 | ₹167.55 | 7,324,563 |
| 2026-04-28 | ₹164.80 | ₹168.10 | ₹163.90 | ₹166.45 | 5,859,740 |
| 2026-04-27 | ₹165.43 | ₹166.12 | ₹163.60 | ₹164.88 | 1,175,492 |
| 2026-04-24 | ₹165.55 | ₹167.05 | ₹162.60 | ₹164.61 | 1,608,269 |
| 2026-04-23 | ₹172.00 | ₹173.29 | ₹165.00 | ₹165.55 | 8,511,897 |
| 2026-04-22 | ₹167.20 | ₹169.45 | ₹166.25 | ₹169.08 | 2,701,299 |
| 2026-04-21 | ₹167.00 | ₹169.77 | ₹166.37 | ₹167.20 | 12,202,158 |
| 2026-04-20 | ₹169.90 | ₹170.06 | ₹161.30 | ₹166.39 | 3,670,818 |
| 2026-04-17 | ₹167.80 | ₹171.25 | ₹166.88 | ₹169.27 | 8,478,431 |
| 2026-04-16 | ₹168.70 | ₹168.70 | ₹164.33 | ₹166.05 | 3,214,743 |
| 2026-04-15 | ₹165.00 | ₹166.38 | ₹162.11 | ₹166.00 | 4,398,832 |
| 2026-04-13 | ₹159.70 | ₹163.49 | ₹157.59 | ₹162.25 | 5,520,594 |
| 2026-04-10 | ₹156.00 | ₹162.50 | ₹155.60 | ₹161.33 | 8,990,056 |
| 2026-04-09 | ₹155.24 | ₹156.89 | ₹151.71 | ₹155.10 | 5,994,358 |
| 2026-04-08 | ₹154.15 | ₹155.00 | ₹152.21 | ₹154.48 | 3,089,078 |
| 2026-04-07 | ₹148.21 | ₹149.50 | ₹146.84 | ₹148.19 | 1,171,178 |
| 2026-04-06 | ₹146.00 | ₹149.85 | ₹143.78 | ₹148.81 | 2,226,131 |
| 2026-04-02 | ₹147.00 | ₹147.00 | ₹141.74 | ₹146.31 | 2,510,216 |
| 2026-04-01 | ₹148.00 | ₹150.34 | ₹147.00 | ₹148.17 | 2,871,715 |
| 2026-03-30 | ₹146.80 | ₹148.11 | ₹143.26 | ₹145.62 | 4,511,356 |
| 2026-03-27 | ₹149.32 | ₹150.30 | ₹146.60 | ₹148.33 | 12,266,021 |
| 2026-03-25 | ₹152.00 | ₹153.79 | ₹148.35 | ₹149.00 | 4,441,902 |
| 2026-03-24 | ₹152.53 | ₹152.58 | ₹147.56 | ₹149.89 | 4,833,193 |
| 2026-03-23 | ₹156.00 | ₹156.00 | ₹147.40 | ₹147.98 | 1,791,088 |
| 2026-03-20 | ₹155.00 | ₹158.46 | ₹154.65 | ₹156.63 | 2,525,650 |
| 2026-03-19 | ₹155.99 | ₹158.41 | ₹153.00 | ₹153.69 | 2,085,896 |
| 2026-03-18 | ₹157.00 | ₹159.50 | ₹156.82 | ₹157.33 | 1,687,844 |
| 2026-03-17 | ₹156.00 | ₹157.36 | ₹155.01 | ₹156.82 | 1,226,756 |
| 2026-03-16 | ₹156.90 | ₹157.72 | ₹152.20 | ₹155.49 | 1,976,280 |
| 2026-03-13 | ₹161.90 | ₹165.29 | ₹156.05 | ₹156.51 | 3,077,409 |
| 2026-03-12 | ₹164.40 | ₹164.85 | ₹157.82 | ₹161.91 | 6,354,075 |
| 2026-03-11 | ₹158.66 | ₹166.40 | ₹157.82 | ₹162.67 | 10,612,994 |
| 2026-03-10 | ₹156.04 | ₹163.74 | ₹156.02 | ₹157.66 | 3,391,447 |
| 2026-03-09 | ₹154.05 | ₹155.40 | ₹152.24 | ₹154.76 | 1,738,155 |
| 2026-03-06 | ₹159.00 | ₹159.20 | ₹156.08 | ₹157.27 | 2,074,749 |
| 2026-03-05 | ₹157.99 | ₹163.50 | ₹157.88 | ₹160.13 | 4,311,565 |
| 2026-03-04 | ₹165.00 | ₹165.26 | ₹156.80 | ₹157.41 | 4,444,132 |
| 2026-03-02 | ₹164.20 | ₹168.49 | ₹164.20 | ₹166.79 | 1,605,081 |
| 2026-02-27 | ₹172.04 | ₹172.20 | ₹170.05 | ₹170.86 | 1,149,810 |
| 2026-02-26 | ₹168.90 | ₹172.68 | ₹168.42 | ₹172.33 | 2,845,471 |
| 2026-02-25 | ₹170.51 | ₹171.52 | ₹168.41 | ₹168.89 | 1,913,191 |
| 2026-02-24 | ₹170.00 | ₹171.45 | ₹168.22 | ₹170.16 | 2,178,514 |
| 2026-02-23 | ₹168.20 | ₹170.23 | ₹167.43 | ₹169.90 | 1,244,933 |
| 2026-02-20 | ₹167.70 | ₹168.64 | ₹165.00 | ₹168.20 | 1,189,240 |
| 2026-02-19 | ₹168.76 | ₹170.05 | ₹166.45 | ₹167.95 | 1,690,645 |
| 2026-02-18 | ₹170.90 | ₹171.56 | ₹168.01 | ₹168.76 | 2,839,451 |
| 2026-02-17 | ₹172.01 | ₹173.40 | ₹170.71 | ₹172.41 | 3,228,324 |
| 2026-02-16 | ₹168.47 | ₹172.80 | ₹166.99 | ₹171.20 | 7,930,421 |
| 2026-02-13 | ₹170.40 | ₹170.50 | ₹163.00 | ₹166.51 | 5,668,937 |
| 2026-02-12 | ₹176.42 | ₹176.99 | ₹169.00 | ₹169.61 | 5,332,014 |
| 2026-02-11 | ₹178.00 | ₹179.00 | ₹175.13 | ₹176.32 | 1,424,871 |
| 2026-02-10 | ₹177.51 | ₹179.00 | ₹176.51 | ₹177.34 | 1,328,637 |
| 2026-02-09 | ₹177.00 | ₹178.00 | ₹175.67 | ₹177.39 | 1,264,979 |
| 2026-02-06 | ₹173.10 | ₹176.25 | ₹171.85 | ₹175.98 | 1,820,613 |
| 2026-02-05 | ₹173.50 | ₹175.55 | ₹171.33 | ₹173.22 | 2,054,605 |
| 2026-02-04 | ₹172.99 | ₹174.20 | ₹170.74 | ₹173.59 | 2,400,507 |
| 2026-02-03 | ₹177.00 | ₹177.98 | ₹171.07 | ₹172.98 | 2,368,034 |
| 2026-02-02 | ₹174.65 | ₹175.49 | ₹170.12 | ₹173.12 | 1,863,455 |
| 2026-02-01 | ₹179.26 | ₹179.80 | ₹173.10 | ₹174.32 | 734,452 |
| 2026-01-30 | ₹180.00 | ₹180.24 | ₹176.45 | ₹177.89 | 1,302,509 |
| 2026-01-29 | ₹176.00 | ₹182.04 | ₹175.51 | ₹180.53 | 3,970,816 |
| 2026-01-28 | ₹175.00 | ₹176.88 | ₹173.80 | ₹174.96 | 1,459,051 |
| 2026-01-27 | ₹175.00 | ₹175.90 | ₹171.15 | ₹174.14 | 1,509,615 |
| 2026-01-23 | ₹179.45 | ₹179.57 | ₹174.00 | ₹174.86 | 1,217,336 |
| 2026-01-22 | ₹177.99 | ₹180.25 | ₹177.43 | ₹179.52 | 661,717 |
| 2026-01-21 | ₹176.53 | ₹181.37 | ₹174.50 | ₹176.44 | 2,922,694 |
| 2026-01-20 | ₹180.00 | ₹180.50 | ₹176.00 | ₹176.53 | 1,295,924 |
| 2026-01-19 | ₹180.02 | ₹180.50 | ₹178.10 | ₹179.82 | 1,118,607 |
| 2026-01-16 | ₹180.48 | ₹181.80 | ₹179.33 | ₹180.91 | 1,168,275 |
| 2026-01-14 | ₹182.00 | ₹183.14 | ₹180.40 | ₹181.38 | 1,436,969 |
| 2026-01-13 | ₹184.90 | ₹185.22 | ₹179.88 | ₹181.14 | 1,535,687 |
| 2026-01-12 | ₹187.81 | ₹188.00 | ₹181.46 | ₹183.99 | 1,309,144 |
| 2026-01-09 | ₹185.60 | ₹187.95 | ₹183.00 | ₹186.83 | 1,249,424 |
| 2026-01-08 | ₹187.08 | ₹187.89 | ₹185.00 | ₹185.65 | 831,626 |
| 2026-01-07 | ₹191.00 | ₹191.42 | ₹186.65 | ₹187.08 | 1,304,820 |
| 2026-01-06 | ₹191.11 | ₹191.48 | ₹189.00 | ₹190.37 | 834,609 |
| 2026-01-05 | ₹194.33 | ₹194.80 | ₹190.31 | ₹190.62 | 1,163,937 |
| 2026-01-02 | ₹192.85 | ₹194.69 | ₹192.05 | ₹194.34 | 727,464 |
| 2026-01-01 | ₹194.74 | ₹195.75 | ₹190.90 | ₹191.96 | 717,574 |
Indraprastha Gas Share Price Performance Analysis (Dec 2003 - Jun 2026)
IGL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-12.51%
₹191.96 → ₹167.94
Year to Date
Price Volatility
6.26%
Low Volatility
Year to Date
Average Daily Volume
3,305,015
Year to Date Average
NSE Exchange
Indraprastha Gas Share Price History – Frequently Asked Questions
Common questions about IGL historical data and records. Examine IGL quarterly performance for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Indraprastha Gas (IGL)?
The all-time high share price of Indraprastha Gas was ₹301.0 recorded on September 14, 2021 on the NSE exchange.
What is the all-time low share price of Indraprastha Gas (IGL)?
The all-time low share price of Indraprastha Gas was ₹5.55 recorded on June 24, 2004 on the NSE exchange.
How can I download IGL historical share price data?
You can download Indraprastha Gas 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 IGL shares?
The highest trading volume day for Indraprastha Gas was 471,787,680 shares traded on April 10, 2012 on the NSE exchange, with share price at ₹22.9.