Price Data Selection & Download
International Gemological Institute Share Price All Time Records & Statistics (Dec 2024 - May 2026)
336 daily OHLCV records on NSE from Dec. 2024 to May 2026. Examine IGIL quarterly trends for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹642.30
January 09, 2025
NSE Exchange
Share Price All Time Low
₹282.00
March 12, 2025
NSE Exchange
Highest Volume Trading Day
64,151,155
December 20, 2024 • ₹471.15
NSE Exchange
Share Price History Data (Dec 2024 - May 2026)
IGIL daily open, high, low, close and volume (OHLCV) on NSE — 92 records.
Total Records
92
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-19 | ₹314.00 | ₹334.90 | ₹314.00 | ₹332.70 | 926,798 |
| 2026-05-18 | ₹324.95 | ₹325.00 | ₹311.80 | ₹313.30 | 406,536 |
| 2026-05-15 | ₹325.10 | ₹331.45 | ₹324.15 | ₹326.65 | 213,818 |
| 2026-05-14 | ₹327.80 | ₹333.00 | ₹323.95 | ₹325.85 | 201,314 |
| 2026-05-13 | ₹330.75 | ₹334.85 | ₹325.30 | ₹327.10 | 229,167 |
| 2026-05-12 | ₹342.00 | ₹345.45 | ₹328.05 | ₹330.75 | 304,666 |
| 2026-05-11 | ₹351.90 | ₹351.90 | ₹342.00 | ₹343.85 | 198,592 |
| 2026-05-08 | ₹363.85 | ₹363.85 | ₹351.55 | ₹354.25 | 442,504 |
| 2026-05-07 | ₹364.90 | ₹369.90 | ₹361.20 | ₹364.15 | 260,581 |
| 2026-05-06 | ₹359.00 | ₹364.50 | ₹351.10 | ₹362.00 | 355,928 |
| 2026-05-05 | ₹348.00 | ₹361.30 | ₹346.70 | ₹354.00 | 400,181 |
| 2026-05-04 | ₹349.95 | ₹350.70 | ₹340.30 | ₹348.30 | 322,728 |
| 2026-04-30 | ₹354.05 | ₹354.05 | ₹342.05 | ₹345.95 | 272,705 |
| 2026-04-29 | ₹359.80 | ₹362.55 | ₹352.85 | ₹354.70 | 207,326 |
| 2026-04-28 | ₹358.00 | ₹359.90 | ₹348.90 | ₹357.30 | 391,830 |
| 2026-04-27 | ₹350.00 | ₹357.95 | ₹348.30 | ₹355.85 | 268,616 |
| 2026-04-24 | ₹359.40 | ₹359.40 | ₹345.05 | ₹347.60 | 221,701 |
| 2026-04-23 | ₹361.65 | ₹361.95 | ₹354.50 | ₹355.40 | 201,178 |
| 2026-04-22 | ₹362.00 | ₹364.20 | ₹354.00 | ₹362.35 | 318,681 |
| 2026-04-21 | ₹355.95 | ₹367.40 | ₹353.85 | ₹362.30 | 283,786 |
| 2026-04-20 | ₹370.00 | ₹372.80 | ₹354.10 | ₹357.15 | 572,117 |
| 2026-04-17 | ₹368.95 | ₹379.50 | ₹364.20 | ₹372.85 | 593,144 |
| 2026-04-16 | ₹360.70 | ₹384.95 | ₹357.00 | ₹368.95 | 1,647,133 |
| 2026-04-15 | ₹341.00 | ₹355.00 | ₹341.00 | ₹351.10 | 445,063 |
| 2026-04-13 | ₹332.00 | ₹339.25 | ₹328.25 | ₹337.55 | 258,575 |
| 2026-04-10 | ₹337.00 | ₹343.00 | ₹335.20 | ₹340.05 | 299,331 |
| 2026-04-09 | ₹335.40 | ₹339.00 | ₹331.70 | ₹337.00 | 247,109 |
| 2026-04-08 | ₹328.00 | ₹338.00 | ₹323.80 | ₹335.40 | 984,839 |
| 2026-04-07 | ₹321.00 | ₹323.70 | ₹316.05 | ₹317.45 | 254,226 |
| 2026-04-06 | ₹320.00 | ₹324.20 | ₹316.10 | ₹322.05 | 290,061 |
| 2026-04-02 | ₹319.85 | ₹324.85 | ₹314.00 | ₹320.35 | 292,038 |
| 2026-04-01 | ₹322.00 | ₹332.45 | ₹321.40 | ₹324.15 | 320,198 |
| 2026-03-30 | ₹319.75 | ₹323.40 | ₹312.00 | ₹317.95 | 831,320 |
| 2026-03-27 | ₹327.30 | ₹332.55 | ₹318.70 | ₹319.85 | 511,393 |
| 2026-03-25 | ₹331.50 | ₹337.00 | ₹327.85 | ₹332.55 | 496,975 |
| 2026-03-24 | ₹325.80 | ₹333.00 | ₹320.00 | ₹326.45 | 733,383 |
| 2026-03-23 | ₹334.80 | ₹334.80 | ₹316.00 | ₹318.80 | 430,185 |
| 2026-03-20 | ₹335.00 | ₹340.00 | ₹327.70 | ₹338.45 | 718,001 |
| 2026-03-19 | ₹328.00 | ₹345.75 | ₹323.55 | ₹338.00 | 965,698 |
| 2026-03-18 | ₹320.00 | ₹341.70 | ₹310.00 | ₹339.15 | 1,637,877 |
| 2026-03-17 | ₹307.05 | ₹329.45 | ₹305.15 | ₹324.15 | 2,646,357 |
| 2026-03-16 | ₹310.00 | ₹314.00 | ₹296.05 | ₹306.15 | 450,662 |
| 2026-03-13 | ₹318.00 | ₹319.95 | ₹303.60 | ₹308.85 | 540,980 |
| 2026-03-12 | ₹326.00 | ₹326.05 | ₹318.35 | ₹320.90 | 301,099 |
| 2026-03-11 | ₹330.65 | ₹334.55 | ₹326.05 | ₹327.60 | 306,652 |
| 2026-03-10 | ₹336.00 | ₹338.40 | ₹329.80 | ₹330.65 | 308,762 |
| 2026-03-09 | ₹331.05 | ₹335.00 | ₹324.55 | ₹333.45 | 659,205 |
| 2026-03-06 | ₹328.50 | ₹336.95 | ₹328.45 | ₹335.40 | 683,767 |
| 2026-03-05 | ₹322.00 | ₹333.00 | ₹322.00 | ₹330.65 | 1,379,511 |
| 2026-03-04 | ₹320.00 | ₹325.15 | ₹310.50 | ₹323.50 | 1,069,662 |
| 2026-03-02 | ₹316.30 | ₹327.95 | ₹316.30 | ₹325.70 | 979,181 |
| 2026-02-27 | ₹327.60 | ₹331.40 | ₹324.15 | ₹330.00 | 1,366,123 |
| 2026-02-26 | ₹332.20 | ₹333.70 | ₹326.50 | ₹329.55 | 363,651 |
| 2026-02-25 | ₹328.05 | ₹333.05 | ₹325.00 | ₹332.20 | 456,919 |
| 2026-02-24 | ₹332.80 | ₹332.80 | ₹322.80 | ₹330.00 | 300,926 |
| 2026-02-23 | ₹331.80 | ₹342.00 | ₹331.80 | ₹333.80 | 597,102 |
| 2026-02-20 | ₹331.50 | ₹335.30 | ₹325.40 | ₹331.65 | 432,341 |
| 2026-02-19 | ₹330.35 | ₹336.70 | ₹327.55 | ₹331.55 | 652,866 |
| 2026-02-18 | ₹332.00 | ₹334.50 | ₹328.25 | ₹333.25 | 743,580 |
| 2026-02-17 | ₹324.20 | ₹333.45 | ₹322.25 | ₹330.25 | 366,402 |
| 2026-02-16 | ₹327.80 | ₹329.45 | ₹320.60 | ₹326.60 | 361,567 |
| 2026-02-13 | ₹324.50 | ₹327.65 | ₹320.35 | ₹324.50 | 580,314 |
| 2026-02-12 | ₹331.80 | ₹331.80 | ₹323.50 | ₹329.35 | 908,898 |
| 2026-02-11 | ₹332.60 | ₹333.90 | ₹327.85 | ₹330.00 | 960,993 |
| 2026-02-10 | ₹333.80 | ₹333.80 | ₹327.45 | ₹330.35 | 1,011,987 |
| 2026-02-09 | ₹329.00 | ₹340.40 | ₹323.10 | ₹330.65 | 1,869,422 |
| 2026-02-06 | ₹322.10 | ₹339.00 | ₹308.90 | ₹319.40 | 3,938,148 |
| 2026-02-05 | ₹328.90 | ₹328.90 | ₹308.50 | ₹314.75 | 1,317,269 |
| 2026-02-04 | ₹332.00 | ₹334.70 | ₹326.00 | ₹327.40 | 698,252 |
| 2026-02-03 | ₹339.15 | ₹339.15 | ₹326.35 | ₹334.05 | 2,155,288 |
| 2026-02-02 | ₹312.85 | ₹313.60 | ₹302.70 | ₹308.35 | 427,154 |
| 2026-02-01 | ₹308.00 | ₹318.70 | ₹306.00 | ₹309.55 | 239,159 |
| 2026-01-30 | ₹323.00 | ₹323.00 | ₹308.00 | ₹310.90 | 723,014 |
| 2026-01-29 | ₹320.00 | ₹325.95 | ₹314.20 | ₹322.70 | 1,042,587 |
| 2026-01-28 | ₹304.05 | ₹320.10 | ₹300.50 | ₹319.85 | 8,808,726 |
| 2026-01-27 | ₹296.00 | ₹297.60 | ₹287.00 | ₹291.00 | 512,751 |
| 2026-01-23 | ₹301.15 | ₹303.90 | ₹293.55 | ₹296.95 | 265,179 |
| 2026-01-22 | ₹302.00 | ₹305.60 | ₹298.20 | ₹301.15 | 411,739 |
| 2026-01-21 | ₹299.00 | ₹300.45 | ₹291.05 | ₹296.45 | 652,559 |
| 2026-01-20 | ₹310.00 | ₹310.05 | ₹295.30 | ₹298.60 | 381,016 |
| 2026-01-19 | ₹308.00 | ₹313.20 | ₹308.00 | ₹311.30 | 199,068 |
| 2026-01-16 | ₹312.05 | ₹316.85 | ₹310.45 | ₹315.25 | 426,257 |
| 2026-01-14 | ₹312.95 | ₹314.00 | ₹310.00 | ₹312.50 | 223,085 |
| 2026-01-13 | ₹312.25 | ₹314.10 | ₹309.65 | ₹312.95 | 254,692 |
| 2026-01-12 | ₹310.00 | ₹312.00 | ₹302.25 | ₹309.30 | 466,520 |
| 2026-01-09 | ₹316.80 | ₹316.80 | ₹309.00 | ₹310.00 | 223,000 |
| 2026-01-08 | ₹314.95 | ₹320.60 | ₹310.70 | ₹317.00 | 491,568 |
| 2026-01-07 | ₹322.00 | ₹322.35 | ₹310.90 | ₹314.75 | 816,496 |
| 2026-01-06 | ₹334.00 | ₹337.00 | ₹319.60 | ₹321.30 | 435,524 |
| 2026-01-05 | ₹334.50 | ₹335.40 | ₹329.10 | ₹332.75 | 292,904 |
| 2026-01-02 | ₹331.80 | ₹335.50 | ₹327.50 | ₹334.60 | 368,549 |
| 2026-01-01 | ₹338.40 | ₹340.40 | ₹328.55 | ₹333.00 | 125,622 |
International Gemological Institute Share Price Performance Analysis (Dec 2024 - May 2026)
IGIL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.09%
₹333.00 → ₹332.70
Year to Date
Price Volatility
5.14%
Low Volatility
Year to Date
Average Daily Volume
708,178
Year to Date Average
NSE Exchange
International Gemological Institute Share Price History – Frequently Asked Questions
Common questions about IGIL historical data and records. For live price, key ratios and fundamentals, see International Gemological Inst stock price NSE.
What is the all-time high share price of International Gemological Institute (IGIL)?
The all-time high share price of International Gemological Institute was ₹642.3 recorded on January 09, 2025 on the NSE exchange.
What is the all-time low share price of International Gemological Institute (IGIL)?
The all-time low share price of International Gemological Institute was ₹282.0 recorded on March 12, 2025 on the NSE exchange.
How can I download IGIL historical share price data?
You can download International Gemological Institute 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 IGIL shares?
The highest trading volume day for International Gemological Institute was 64,151,155 shares traded on December 20, 2024 on the NSE exchange, with share price at ₹471.15.