INDRAPRASTHA GAS LIMITED (igl)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 228.15 | 228.15 | 228.15 | 228.15 | 19250 |
| 2025-07-08 15:28:00 | 228.1 | 228.1 | 228.1 | 228.1 | 5500 |
| 2025-07-08 15:27:00 | 228.09 | 228.28 | 228.05 | 228.05 | 33000 |
| 2025-07-08 15:26:00 | 228.13 | 228.2 | 228.01 | 228.09 | 63250 |
| 2025-07-08 15:25:00 | 228.02 | 228.25 | 227.92 | 228.04 | 35750 |
| 2025-07-08 15:24:00 | 227.92 | 228.15 | 227.92 | 228.02 | 24750 |
| 2025-07-08 15:23:00 | 228.16 | 228.16 | 227.91 | 227.91 | 24750 |
| 2025-07-08 15:22:00 | 228.07 | 228.07 | 227.91 | 227.91 | 24750 |
| 2025-07-08 15:21:00 | 228.19 | 228.31 | 228.18 | 228.31 | 74250 |
| 2025-07-08 15:20:00 | 228.08 | 228.14 | 228.01 | 228.04 | 27500 |
| 2025-07-08 15:19:00 | 228.15 | 228.15 | 227.94 | 228.07 | 35750 |
| 2025-07-08 15:18:00 | 228.3 | 228.3 | 228.01 | 228.15 | 90750 |
| 2025-07-08 15:17:00 | 228.03 | 228.12 | 228.03 | 228.12 | 33000 |
| 2025-07-08 15:16:00 | 228.31 | 228.31 | 228.05 | 228.05 | 41250 |
| 2025-07-08 15:15:00 | 228.29 | 228.34 | 228.23 | 228.3 | 63250 |
| 2025-07-08 15:14:00 | 228.25 | 228.47 | 228.25 | 228.29 | 49500 |
| 2025-07-08 15:13:00 | 228.41 | 228.41 | 228.06 | 228.22 | 49500 |
| 2025-07-08 15:12:00 | 228.2 | 228.47 | 228.2 | 228.4 | 55000 |
| 2025-07-08 15:11:00 | 228.27 | 228.27 | 228.27 | 228.27 | 38500 |
| 2025-07-08 15:10:00 | 228.49 | 228.49 | 228.27 | 228.28 | 33000 |
| 2025-07-08 15:09:00 | 228.35 | 228.49 | 228.24 | 228.43 | 85250 |
| 2025-07-08 15:08:00 | 228.21 | 228.23 | 228.03 | 228.13 | 33000 |
| 2025-07-08 15:07:00 | 228.27 | 228.28 | 228.0 | 228.2 | 239250 |
| 2025-07-08 15:06:00 | 228.28 | 228.33 | 228.28 | 228.33 | 60500 |
| 2025-07-08 15:05:00 | 228.26 | 228.26 | 228.25 | 228.25 | 16500 |
| 2025-07-08 15:04:00 | 228.2 | 228.32 | 228.1 | 228.25 | 49500 |
| 2025-07-08 15:03:00 | 228.08 | 228.12 | 228.08 | 228.12 | 30250 |
| 2025-07-08 15:02:00 | 228.07 | 228.07 | 228.0 | 228.0 | 19250 |
| 2025-07-08 15:01:00 | 228.03 | 228.03 | 228.03 | 228.03 | 0 |
| 2025-07-08 15:00:00 | 228.06 | 228.06 | 228.03 | 228.03 | 24750 |
| 2025-07-08 14:59:00 | 228.07 | 228.18 | 228.02 | 228.18 | 46750 |
| 2025-07-08 14:58:00 | 228.02 | 228.07 | 228.0 | 228.07 | 27500 |
| 2025-07-08 14:57:00 | 227.96 | 228.0 | 227.85 | 228.0 | 27500 |
| 2025-07-08 14:56:00 | 227.79 | 227.9 | 227.72 | 227.72 | 19250 |
| 2025-07-08 14:55:00 | 227.99 | 227.99 | 227.99 | 227.99 | 2750 |
| 2025-07-08 14:54:00 | 227.7 | 227.7 | 227.7 | 227.7 | 13750 |
| 2025-07-08 14:53:00 | 227.65 | 227.68 | 227.65 | 227.68 | 11000 |
| 2025-07-08 14:52:00 | 227.92 | 227.92 | 227.74 | 227.74 | 11000 |
| 2025-07-08 14:51:00 | 228.09 | 228.09 | 227.91 | 227.93 | 24750 |
| 2025-07-08 14:50:00 | 228.24 | 228.24 | 227.92 | 227.92 | 35750 |
| 2025-07-08 14:49:00 | 228.17 | 228.26 | 228.15 | 228.26 | 30250 |
| 2025-07-08 14:48:00 | 228.29 | 228.29 | 228.28 | 228.28 | 8250 |
| 2025-07-08 14:47:00 | 228.25 | 228.45 | 228.22 | 228.29 | 24750 |
| 2025-07-08 14:46:00 | 228.17 | 228.28 | 228.17 | 228.28 | 13750 |
| 2025-07-08 14:45:00 | 228.12 | 228.21 | 228.08 | 228.08 | 16500 |
| 2025-07-08 14:44:00 | 228.0 | 228.13 | 228.0 | 228.04 | 24750 |
| 2025-07-08 14:43:00 | 228.5 | 228.5 | 227.87 | 228.0 | 198000 |
| 2025-07-08 14:42:00 | 228.18 | 228.49 | 228.09 | 228.49 | 41250 |
| 2025-07-08 14:41:00 | 228.26 | 228.26 | 228.15 | 228.15 | 19250 |
| 2025-07-08 14:40:00 | 228.2 | 228.2 | 228.11 | 228.11 | 11000 |
| 2025-07-08 14:39:00 | 228.17 | 228.24 | 228.1 | 228.23 | 30250 |
| 2025-07-08 14:38:00 | 228.4 | 228.4 | 228.2 | 228.25 | 27500 |
| 2025-07-08 14:37:00 | 228.57 | 228.57 | 228.28 | 228.4 | 55000 |
| 2025-07-08 14:36:00 | 228.54 | 228.7 | 228.53 | 228.62 | 68750 |
| 2025-07-08 14:35:00 | 228.39 | 228.91 | 228.39 | 228.68 | 57750 |
| 2025-07-08 14:34:00 | 228.92 | 228.92 | 228.4 | 228.4 | 104500 |
| 2025-07-08 14:33:00 | 228.7 | 229.35 | 228.61 | 228.81 | 352000 |
| 2025-07-08 14:32:00 | 228.79 | 228.79 | 228.47 | 228.61 | 71500 |
| 2025-07-08 14:31:00 | 228.5 | 228.84 | 228.5 | 228.8 | 57750 |
| 2025-07-08 14:30:00 | 228.37 | 228.44 | 228.27 | 228.44 | 11000 |
| 2025-07-08 14:29:00 | 228.5 | 228.5 | 228.25 | 228.38 | 44000 |
| 2025-07-08 14:28:00 | 228.36 | 228.38 | 228.29 | 228.33 | 71500 |
| 2025-07-08 14:27:00 | 228.46 | 228.5 | 228.31 | 228.5 | 22000 |
| 2025-07-08 14:26:00 | 228.3 | 228.3 | 228.08 | 228.17 | 13750 |
| 2025-07-08 14:25:00 | 228.11 | 228.4 | 227.97 | 228.31 | 77000 |
| 2025-07-08 14:24:00 | 228.18 | 228.21 | 227.82 | 227.96 | 85250 |
| 2025-07-08 14:23:00 | 228.47 | 228.47 | 227.92 | 228.09 | 30250 |
| 2025-07-08 14:22:00 | 228.35 | 228.5 | 228.35 | 228.4 | 60500 |
| 2025-07-08 14:21:00 | 227.66 | 228.2 | 227.66 | 228.2 | 35750 |
| 2025-07-08 14:20:00 | 227.66 | 227.66 | 227.52 | 227.52 | 60500 |
| 2025-07-08 14:19:00 | 227.61 | 227.66 | 227.32 | 227.66 | 258500 |
| 2025-07-08 14:18:00 | 227.71 | 227.82 | 227.71 | 227.82 | 5500 |
| 2025-07-08 14:17:00 | 227.78 | 227.78 | 227.77 | 227.77 | 5500 |
| 2025-07-08 14:16:00 | 227.76 | 227.76 | 227.76 | 227.76 | 0 |
| 2025-07-08 14:15:00 | 227.76 | 227.76 | 227.76 | 227.76 | 0 |
| 2025-07-08 14:14:00 | 227.76 | 227.76 | 227.76 | 227.76 | 2750 |
| 2025-07-08 14:13:00 | 227.86 | 227.86 | 227.86 | 227.86 | 0 |
| 2025-07-08 14:12:00 | 227.86 | 227.86 | 227.86 | 227.86 | 0 |
| 2025-07-08 14:11:00 | 227.93 | 227.93 | 227.86 | 227.86 | 5500 |
| 2025-07-08 14:10:00 | 228.05 | 228.05 | 228.05 | 228.05 | 2750 |
| 2025-07-08 14:09:00 | 228.05 | 228.05 | 228.05 | 228.05 | 2750 |
| 2025-07-08 14:08:00 | 228.0 | 228.0 | 228.0 | 228.0 | 2750 |
| 2025-07-08 14:07:00 | 228.17 | 228.17 | 228.17 | 228.17 | 0 |
| 2025-07-08 14:06:00 | 228.17 | 228.17 | 228.17 | 228.17 | 0 |
| 2025-07-08 14:05:00 | 228.17 | 228.17 | 228.17 | 228.17 | 0 |
| 2025-07-08 14:04:00 | 228.17 | 228.17 | 228.17 | 228.17 | 0 |
| 2025-07-08 14:03:00 | 228.17 | 228.17 | 228.17 | 228.17 | 8250 |
| 2025-07-08 14:02:00 | 228.17 | 228.17 | 228.17 | 228.17 | 0 |
| 2025-07-08 14:01:00 | 228.12 | 228.17 | 228.12 | 228.17 | 5500 |
| 2025-07-08 14:00:00 | 227.95 | 227.95 | 227.95 | 227.95 | 8250 |
| 2025-07-08 13:59:00 | 227.93 | 227.93 | 227.91 | 227.91 | 5500 |
| 2025-07-08 13:58:00 | 228.0 | 228.0 | 228.0 | 228.0 | 5500 |
| 2025-07-08 13:57:00 | 228.05 | 228.05 | 228.05 | 228.05 | 5500 |
| 2025-07-08 13:56:00 | 228.07 | 228.07 | 228.07 | 228.07 | 0 |
| 2025-07-08 13:55:00 | 228.07 | 228.19 | 228.07 | 228.07 | 8250 |
| 2025-07-08 13:54:00 | 228.05 | 228.05 | 228.05 | 228.05 | 5500 |
| 2025-07-08 13:53:00 | 228.2 | 228.2 | 228.2 | 228.2 | 0 |
| 2025-07-08 13:52:00 | 228.2 | 228.2 | 228.2 | 228.2 | 0 |
| 2025-07-08 13:51:00 | 228.2 | 228.2 | 228.2 | 228.2 | 2750 |
| 2025-07-08 13:50:00 | 228.32 | 228.32 | 228.32 | 228.32 | 2750 |