INDRAPRASTHA GAS LIMITED (igl)
OIL&GAS
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 227.03 | 228.24 | 225.24 | 228.01 | 3220250 |
| 2025-07-07 05:30:00 | 228.7 | 229.4 | 225.3 | 227.34 | 6886000 |
| 2025-07-04 05:30:00 | 219.6 | 230.21 | 219.03 | 227.47 | 19486500 |
| 2025-07-03 05:30:00 | 222.87 | 223.02 | 219.54 | 219.9 | 4416500 |
| 2025-07-02 05:30:00 | 217.33 | 223.1 | 216.32 | 222.1 | 12009250 |
| 2025-07-01 05:30:00 | 217.7 | 218.6 | 214.5 | 216.97 | 4020500 |
| 2025-06-30 05:30:00 | 219.0 | 220.07 | 214.0 | 218.29 | 10095250 |
| 2025-06-27 05:30:00 | 208.92 | 217.99 | 208.63 | 215.75 | 16115000 |
| 2025-06-26 05:30:00 | 209.45 | 209.46 | 206.2 | 207.74 | 5381750 |
| 2025-06-25 05:30:00 | 208.43 | 210.3 | 207.86 | 209.04 | 4782250 |
| 2025-06-24 05:30:00 | 210.0 | 212.44 | 206.5 | 207.05 | 8241750 |
| 2025-06-23 05:30:00 | 203.45 | 208.65 | 201.55 | 206.45 | 14995750 |
| 2025-06-20 05:30:00 | 201.37 | 206.1 | 201.37 | 204.24 | 7603750 |
| 2025-06-19 05:30:00 | 207.75 | 207.76 | 200.74 | 201.36 | 3500750 |
| 2025-06-18 05:30:00 | 207.1 | 208.86 | 204.42 | 205.93 | 4334000 |
| 2025-06-17 05:30:00 | 209.5 | 211.6 | 207.46 | 208.5 | 8420500 |
| 2025-06-16 05:30:00 | 199.43 | 211.07 | 199.08 | 210.47 | 15705250 |
| 2025-06-13 05:30:00 | 199.98 | 200.24 | 193.11 | 199.53 | 10543500 |
| 2025-06-12 05:30:00 | 213.0 | 213.0 | 201.7 | 202.37 | 12251250 |
| 2025-06-11 05:30:00 | 214.97 | 218.18 | 210.66 | 211.31 | 9429750 |
| 2025-06-10 05:30:00 | 216.45 | 218.84 | 213.13 | 214.66 | 4587000 |
| 2025-06-09 05:30:00 | 212.12 | 216.37 | 210.86 | 215.42 | 8068500 |
| 2025-06-06 05:30:00 | 209.15 | 213.1 | 208.4 | 212.07 | 4763000 |
| 2025-06-05 05:30:00 | 208.06 | 210.9 | 204.5 | 208.61 | 6228750 |
| 2025-06-04 05:30:00 | 208.33 | 210.89 | 205.02 | 209.82 | 6228750 |
| 2025-06-03 05:30:00 | 208.59 | 209.68 | 203.71 | 206.27 | 5123250 |
| 2025-06-02 05:30:00 | 208.7 | 218.35 | 205.7 | 207.37 | 15119500 |
| 2025-05-30 05:30:00 | 215.52 | 215.68 | 206.7 | 207.84 | 6619250 |
| 2025-05-29 05:30:00 | 213.75 | 216.65 | 210.45 | 214.72 | 7009750 |
| 2025-05-28 05:30:00 | 208.5 | 213.96 | 204.94 | 213.27 | 9149250 |
| 2025-05-27 05:30:00 | 206.13 | 207.4 | 203.7 | 206.43 | 6421250 |
| 2025-05-26 05:30:00 | 207.52 | 209.38 | 205.28 | 206.82 | 6600000 |
| 2025-05-23 05:30:00 | 205.03 | 208.28 | 202.95 | 206.28 | 7238000 |
| 2025-05-22 05:30:00 | 207.7 | 207.7 | 201.72 | 204.82 | 3764750 |
| 2025-05-21 05:30:00 | 207.32 | 208.44 | 204.89 | 207.96 | 3476000 |
| 2025-05-20 05:30:00 | 214.5 | 217.19 | 205.22 | 206.01 | 7958500 |
| 2025-05-19 05:30:00 | 209.06 | 214.95 | 208.28 | 212.08 | 6308500 |
| 2025-05-16 05:30:00 | 206.12 | 211.68 | 205.77 | 209.96 | 5799750 |
| 2025-05-15 05:30:00 | 207.03 | 207.03 | 202.6 | 205.6 | 3520000 |
| 2025-05-14 05:30:00 | 203.24 | 207.8 | 202.75 | 206.52 | 3498000 |
| 2025-05-13 05:30:00 | 206.08 | 206.25 | 202.25 | 203.33 | 2389750 |
| 2025-05-12 05:30:00 | 204.23 | 207.14 | 202.41 | 205.87 | 4666750 |
| 2025-05-09 05:30:00 | 195.49 | 200.89 | 194.51 | 199.91 | 6047250 |
| 2025-05-08 05:30:00 | 206.82 | 208.02 | 198.5 | 200.55 | 6380000 |
| 2025-05-07 05:30:00 | 201.7 | 207.81 | 201.7 | 206.03 | 6025250 |
| 2025-05-06 05:30:00 | 207.81 | 210.09 | 202.88 | 204.71 | 8142750 |
| 2025-05-05 05:30:00 | 195.0 | 207.9 | 193.7 | 207.17 | 20259250 |
| 2025-05-02 05:30:00 | 194.89 | 198.01 | 190.5 | 192.56 | 10056750 |
| 2025-04-30 05:30:00 | 185.18 | 196.31 | 182.84 | 192.23 | 17316750 |
| 2025-04-29 05:30:00 | 185.0 | 190.0 | 183.41 | 184.44 | 11759000 |
| 2025-04-28 05:30:00 | 179.0 | 184.6 | 174.5 | 183.94 | 17872250 |
| 2025-04-25 05:30:00 | 185.55 | 186.47 | 174.78 | 175.55 | 10004500 |
| 2025-04-24 05:30:00 | 184.33 | 187.79 | 184.33 | 185.51 | 7496500 |
| 2025-04-23 05:30:00 | 189.39 | 190.09 | 182.69 | 185.69 | 11192500 |
| 2025-04-22 05:30:00 | 183.1 | 190.7 | 181.9 | 188.54 | 14110250 |
| 2025-04-21 05:30:00 | 178.45 | 183.52 | 178.08 | 183.02 | 19236250 |
| 2025-04-17 05:30:00 | 176.5 | 177.7 | 173.82 | 176.82 | 12171500 |
| 2025-04-16 05:30:00 | 173.49 | 176.63 | 170.76 | 175.98 | 16920750 |
| 2025-04-15 05:30:00 | 175.94 | 179.8 | 175.58 | 178.47 | 11156750 |
| 2025-04-11 05:30:00 | 180.6 | 180.6 | 173.0 | 175.21 | 13618000 |
| 2025-04-09 05:30:00 | 181.0 | 181.0 | 171.49 | 175.11 | 15114000 |
| 2025-04-08 05:30:00 | 188.63 | 191.89 | 177.67 | 179.68 | 29177500 |
| 2025-04-07 05:30:00 | 187.0 | 188.85 | 175.71 | 187.3 | 14660250 |
| 2025-04-04 05:30:00 | 201.61 | 204.0 | 193.16 | 194.95 | 11783750 |
| 2025-04-03 05:30:00 | 201.3 | 205.97 | 199.18 | 205.02 | 9993500 |
| 2025-04-02 05:30:00 | 197.46 | 201.89 | 194.61 | 201.27 | 6116000 |
| 2025-04-01 05:30:00 | 201.5 | 202.25 | 195.85 | 198.36 | 9031000 |
| 2025-03-28 05:30:00 | 196.99 | 203.45 | 192.53 | 201.63 | 24978250 |
| 2025-03-27 05:30:00 | 192.0 | 196.75 | 191.65 | 195.58 | 11294250 |
| 2025-03-26 05:30:00 | 198.83 | 200.75 | 194.59 | 195.6 | 8101500 |
| 2025-03-25 05:30:00 | 202.89 | 204.18 | 197.81 | 199.21 | 9215250 |
| 2025-03-24 05:30:00 | 202.5 | 210.36 | 201.87 | 203.53 | 19302250 |
| 2025-03-21 05:30:00 | 198.56 | 199.7 | 194.38 | 198.78 | 18557000 |
| 2025-03-20 05:30:00 | 196.21 | 200.8 | 195.44 | 196.93 | 11316250 |
| 2025-03-19 05:30:00 | 191.0 | 194.28 | 190.14 | 193.33 | 4713500 |
| 2025-03-18 05:30:00 | 189.77 | 190.88 | 185.52 | 190.27 | 5379000 |
| 2025-03-17 05:30:00 | 182.16 | 188.98 | 182.16 | 186.74 | 5483500 |
| 2025-03-13 05:30:00 | 187.17 | 188.25 | 183.51 | 183.83 | 4105750 |
| 2025-03-12 05:30:00 | 185.99 | 188.8 | 183.0 | 187.81 | 5810750 |
| 2025-03-11 05:30:00 | 182.64 | 187.2 | 180.1 | 186.58 | 4790500 |
| 2025-03-10 05:30:00 | 187.98 | 190.25 | 181.76 | 182.64 | 6578000 |
| 2025-03-07 05:30:00 | 188.1 | 191.15 | 185.24 | 187.8 | 6490000 |
| 2025-03-06 05:30:00 | 184.9 | 190.4 | 183.97 | 188.31 | 8365500 |
| 2025-03-05 05:30:00 | 180.89 | 186.48 | 180.45 | 182.59 | 13945250 |
| 2025-03-04 05:30:00 | 180.99 | 182.45 | 176.64 | 180.76 | 7947500 |
| 2025-03-03 05:30:00 | 190.0 | 191.03 | 181.71 | 182.88 | 12232000 |
| 2025-02-28 05:30:00 | 194.21 | 195.69 | 187.65 | 189.84 | 6913500 |
| 2025-02-27 05:30:00 | 199.85 | 199.85 | 193.2 | 196.63 | 12003750 |
| 2025-02-25 05:30:00 | 199.06 | 200.05 | 195.15 | 198.52 | 12702250 |
| 2025-02-24 05:30:00 | 197.79 | 200.94 | 195.46 | 198.26 | 14553000 |
| 2025-02-21 05:30:00 | 202.44 | 205.9 | 200.29 | 201.34 | 20077750 |
| 2025-02-20 05:30:00 | 194.38 | 204.45 | 193.11 | 202.54 | 11398750 |
| 2025-02-19 05:30:00 | 190.64 | 194.35 | 189.79 | 193.71 | 7018000 |
| 2025-02-18 05:30:00 | 191.79 | 193.0 | 186.84 | 191.81 | 6135250 |
| 2025-02-17 05:30:00 | 181.54 | 191.0 | 180.69 | 190.3 | 7573500 |
| 2025-02-14 05:30:00 | 192.17 | 193.27 | 181.54 | 184.91 | 7991500 |
| 2025-02-13 05:30:00 | 187.56 | 194.8 | 187.56 | 190.92 | 6033500 |
| 2025-02-12 05:30:00 | 187.21 | 190.2 | 184.83 | 188.7 | 7702750 |
| 2025-02-11 05:30:00 | 191.75 | 191.75 | 186.75 | 189.52 | 7920000 |
| 2025-02-10 05:30:00 | 195.61 | 198.61 | 191.8 | 192.71 | 7216000 |