INDRAPRASTHA GAS LIMITED (igl)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 206.23 | 206.23 | 206.18 | 206.18 | 19250 |
| 2025-05-20 15:28:00 | 206.14 | 206.23 | 206.14 | 206.23 | 11000 |
| 2025-05-20 15:27:00 | 206.07 | 206.35 | 206.07 | 206.14 | 27500 |
| 2025-05-20 15:26:00 | 205.85 | 206.07 | 205.85 | 206.07 | 162250 |
| 2025-05-20 15:25:00 | 205.77 | 205.85 | 205.77 | 205.85 | 30250 |
| 2025-05-20 15:24:00 | 205.78 | 205.78 | 205.77 | 205.77 | 8250 |
| 2025-05-20 15:23:00 | 205.82 | 205.82 | 205.69 | 205.82 | 16500 |
| 2025-05-20 15:22:00 | 205.76 | 205.85 | 205.65 | 205.71 | 19250 |
| 2025-05-20 15:21:00 | 206.04 | 206.04 | 205.76 | 205.76 | 35750 |
| 2025-05-20 15:20:00 | 205.92 | 206.04 | 205.85 | 206.04 | 55000 |
| 2025-05-20 15:19:00 | 206.02 | 206.07 | 205.92 | 205.92 | 11000 |
| 2025-05-20 15:18:00 | 206.27 | 206.28 | 206.02 | 206.02 | 27500 |
| 2025-05-20 15:17:00 | 206.13 | 206.27 | 206.13 | 206.27 | 5500 |
| 2025-05-20 15:16:00 | 206.39 | 206.39 | 206.13 | 206.13 | 13750 |
| 2025-05-20 15:15:00 | 206.29 | 206.39 | 206.25 | 206.39 | 38500 |
| 2025-05-20 15:14:00 | 206.4 | 206.4 | 206.29 | 206.29 | 11000 |
| 2025-05-20 15:13:00 | 206.39 | 206.4 | 206.39 | 206.4 | 5500 |
| 2025-05-20 15:12:00 | 206.3 | 206.39 | 206.3 | 206.39 | 2750 |
| 2025-05-20 15:11:00 | 206.19 | 206.41 | 206.19 | 206.3 | 13750 |
| 2025-05-20 15:10:00 | 206.16 | 206.3 | 205.96 | 206.19 | 41250 |
| 2025-05-20 15:09:00 | 205.51 | 206.16 | 205.51 | 206.16 | 22000 |
| 2025-05-20 15:08:00 | 205.51 | 205.51 | 205.51 | 205.51 | 2750 |
| 2025-05-20 15:07:00 | 205.69 | 205.72 | 205.51 | 205.51 | 27500 |
| 2025-05-20 15:06:00 | 205.7 | 205.95 | 205.69 | 205.69 | 33000 |
| 2025-05-20 15:05:00 | 205.65 | 205.79 | 205.65 | 205.7 | 16500 |
| 2025-05-20 15:04:00 | 206.12 | 206.12 | 205.53 | 205.65 | 38500 |
| 2025-05-20 15:03:00 | 206.2 | 206.2 | 206.12 | 206.12 | 5500 |
| 2025-05-20 15:02:00 | 206.14 | 206.2 | 206.14 | 206.2 | 11000 |
| 2025-05-20 15:01:00 | 205.8 | 206.2 | 205.8 | 206.14 | 30250 |
| 2025-05-20 15:00:00 | 205.91 | 205.91 | 205.7 | 205.84 | 13750 |
| 2025-05-20 14:59:00 | 205.66 | 205.91 | 205.66 | 205.91 | 41250 |
| 2025-05-20 14:58:00 | 205.77 | 205.77 | 205.77 | 205.77 | 0 |
| 2025-05-20 14:57:00 | 206.04 | 206.04 | 205.63 | 205.77 | 13750 |
| 2025-05-20 14:56:00 | 206.04 | 206.04 | 206.04 | 206.04 | 0 |
| 2025-05-20 14:55:00 | 206.08 | 206.11 | 205.94 | 206.04 | 38500 |
| 2025-05-20 14:54:00 | 206.32 | 206.32 | 206.04 | 206.08 | 35750 |
| 2025-05-20 14:53:00 | 206.5 | 206.5 | 206.3 | 206.32 | 22000 |
| 2025-05-20 14:52:00 | 206.56 | 206.56 | 206.5 | 206.5 | 8250 |
| 2025-05-20 14:51:00 | 206.9 | 206.9 | 206.44 | 206.66 | 88000 |
| 2025-05-20 14:50:00 | 206.79 | 206.9 | 206.79 | 206.9 | 5500 |
| 2025-05-20 14:49:00 | 206.46 | 206.79 | 206.46 | 206.79 | 22000 |
| 2025-05-20 14:48:00 | 206.13 | 206.56 | 206.13 | 206.46 | 24750 |
| 2025-05-20 14:47:00 | 205.94 | 206.13 | 205.94 | 206.13 | 13750 |
| 2025-05-20 14:46:00 | 205.42 | 205.86 | 205.42 | 205.82 | 35750 |
| 2025-05-20 14:45:00 | 205.27 | 205.42 | 205.25 | 205.42 | 19250 |
| 2025-05-20 14:44:00 | 205.22 | 205.51 | 205.22 | 205.27 | 13750 |
| 2025-05-20 14:43:00 | 205.26 | 205.45 | 205.22 | 205.22 | 11000 |
| 2025-05-20 14:42:00 | 205.48 | 205.48 | 205.26 | 205.26 | 11000 |
| 2025-05-20 14:41:00 | 205.56 | 205.62 | 205.48 | 205.48 | 41250 |
| 2025-05-20 14:40:00 | 206.2 | 206.2 | 205.56 | 205.56 | 27500 |
| 2025-05-20 14:39:00 | 206.2 | 206.2 | 206.2 | 206.2 | 0 |
| 2025-05-20 14:38:00 | 206.2 | 206.36 | 206.01 | 206.2 | 27500 |
| 2025-05-20 14:37:00 | 205.8 | 205.85 | 205.8 | 205.85 | 2750 |
| 2025-05-20 14:36:00 | 205.86 | 205.86 | 205.66 | 205.8 | 24750 |
| 2025-05-20 14:35:00 | 205.61 | 205.86 | 205.61 | 205.86 | 2750 |
| 2025-05-20 14:34:00 | 205.62 | 205.89 | 205.61 | 205.61 | 16500 |
| 2025-05-20 14:33:00 | 205.72 | 205.87 | 205.61 | 205.62 | 33000 |
| 2025-05-20 14:32:00 | 205.72 | 205.72 | 205.72 | 205.72 | 0 |
| 2025-05-20 14:31:00 | 205.4 | 205.72 | 205.35 | 205.72 | 88000 |
| 2025-05-20 14:30:00 | 206.24 | 206.24 | 205.37 | 205.37 | 148500 |
| 2025-05-20 14:29:00 | 206.06 | 206.3 | 206.03 | 206.1 | 19250 |
| 2025-05-20 14:28:00 | 205.95 | 206.29 | 205.77 | 206.06 | 41250 |
| 2025-05-20 14:27:00 | 206.04 | 206.04 | 206.04 | 206.04 | 2750 |
| 2025-05-20 14:26:00 | 206.2 | 206.25 | 206.16 | 206.25 | 8250 |
| 2025-05-20 14:25:00 | 206.0 | 206.2 | 206.0 | 206.2 | 11000 |
| 2025-05-20 14:24:00 | 206.0 | 206.0 | 206.0 | 206.0 | 0 |
| 2025-05-20 14:23:00 | 206.05 | 206.14 | 206.0 | 206.0 | 38500 |
| 2025-05-20 14:22:00 | 206.15 | 206.24 | 206.05 | 206.05 | 13750 |
| 2025-05-20 14:21:00 | 206.16 | 206.16 | 206.15 | 206.15 | 2750 |
| 2025-05-20 14:20:00 | 206.51 | 206.51 | 206.11 | 206.16 | 33000 |
| 2025-05-20 14:19:00 | 206.66 | 206.78 | 206.6 | 206.6 | 5500 |
| 2025-05-20 14:18:00 | 206.6 | 206.7 | 206.5 | 206.66 | 22000 |
| 2025-05-20 14:17:00 | 206.6 | 206.64 | 206.6 | 206.6 | 8250 |
| 2025-05-20 14:16:00 | 206.54 | 206.6 | 206.47 | 206.6 | 19250 |
| 2025-05-20 14:15:00 | 206.65 | 206.69 | 206.54 | 206.54 | 11000 |
| 2025-05-20 14:14:00 | 206.7 | 206.7 | 206.65 | 206.65 | 5500 |
| 2025-05-20 14:13:00 | 206.7 | 206.71 | 206.65 | 206.7 | 19250 |
| 2025-05-20 14:12:00 | 206.53 | 206.53 | 206.53 | 206.53 | 5500 |
| 2025-05-20 14:11:00 | 206.7 | 206.9 | 206.53 | 206.53 | 68750 |
| 2025-05-20 14:10:00 | 206.81 | 206.81 | 206.7 | 206.7 | 5500 |
| 2025-05-20 14:09:00 | 206.79 | 206.8 | 206.7 | 206.7 | 11000 |
| 2025-05-20 14:08:00 | 206.73 | 206.79 | 206.68 | 206.79 | 16500 |
| 2025-05-20 14:07:00 | 206.78 | 206.78 | 206.78 | 206.78 | 2750 |
| 2025-05-20 14:06:00 | 206.95 | 206.95 | 206.64 | 206.78 | 19250 |
| 2025-05-20 14:05:00 | 207.0 | 207.0 | 206.82 | 206.95 | 13750 |
| 2025-05-20 14:04:00 | 207.39 | 207.39 | 207.0 | 207.0 | 41250 |
| 2025-05-20 14:03:00 | 207.43 | 207.43 | 207.39 | 207.39 | 13750 |
| 2025-05-20 14:02:00 | 207.6 | 207.67 | 207.43 | 207.43 | 44000 |
| 2025-05-20 14:01:00 | 207.84 | 207.84 | 207.6 | 207.6 | 5500 |
| 2025-05-20 14:00:00 | 207.96 | 207.96 | 207.84 | 207.84 | 5500 |
| 2025-05-20 13:59:00 | 208.0 | 208.0 | 207.96 | 207.96 | 2750 |
| 2025-05-20 13:58:00 | 207.98 | 208.0 | 207.98 | 208.0 | 5500 |
| 2025-05-20 13:57:00 | 208.0 | 208.0 | 207.98 | 207.98 | 5500 |
| 2025-05-20 13:56:00 | 207.95 | 208.04 | 207.95 | 208.04 | 11000 |
| 2025-05-20 13:55:00 | 207.97 | 207.97 | 207.94 | 207.95 | 5500 |
| 2025-05-20 13:54:00 | 208.02 | 208.07 | 207.97 | 207.97 | 13750 |
| 2025-05-20 13:53:00 | 208.05 | 208.05 | 208.02 | 208.02 | 2750 |
| 2025-05-20 13:52:00 | 208.35 | 208.35 | 208.05 | 208.05 | 13750 |
| 2025-05-20 13:51:00 | 208.06 | 208.35 | 208.06 | 208.35 | 13750 |
| 2025-05-20 13:50:00 | 208.22 | 208.22 | 208.06 | 208.06 | 5500 |