INDRAPRASTHA GAS LIMITED (igl)
OIL&GAS | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 175.17 | 175.21 | 175.17 | 175.21 | 22000 |
| 2025-04-25 15:28:00 | 175.13 | 175.2 | 175.12 | 175.17 | 55000 |
| 2025-04-25 15:27:00 | 175.19 | 175.28 | 175.12 | 175.13 | 143000 |
| 2025-04-25 15:26:00 | 175.1 | 175.19 | 175.1 | 175.19 | 68750 |
| 2025-04-25 15:25:00 | 175.18 | 175.18 | 175.1 | 175.1 | 27500 |
| 2025-04-25 15:24:00 | 175.2 | 175.26 | 175.16 | 175.18 | 71500 |
| 2025-04-25 15:23:00 | 175.36 | 175.37 | 175.04 | 175.2 | 77000 |
| 2025-04-25 15:22:00 | 175.03 | 175.36 | 174.78 | 175.36 | 173250 |
| 2025-04-25 15:21:00 | 175.44 | 175.44 | 175.01 | 175.03 | 148500 |
| 2025-04-25 15:20:00 | 175.45 | 175.56 | 175.41 | 175.56 | 13750 |
| 2025-04-25 15:19:00 | 175.64 | 175.77 | 175.52 | 175.52 | 46750 |
| 2025-04-25 15:18:00 | 175.63 | 175.75 | 175.5 | 175.75 | 46750 |
| 2025-04-25 15:17:00 | 175.57 | 175.75 | 175.57 | 175.7 | 30250 |
| 2025-04-25 15:16:00 | 175.47 | 175.76 | 175.47 | 175.56 | 46750 |
| 2025-04-25 15:15:00 | 175.76 | 175.76 | 175.4 | 175.6 | 33000 |
| 2025-04-25 15:14:00 | 175.67 | 175.72 | 175.5 | 175.5 | 74250 |
| 2025-04-25 15:13:00 | 175.72 | 175.87 | 175.65 | 175.65 | 46750 |
| 2025-04-25 15:12:00 | 176.35 | 176.44 | 175.89 | 175.89 | 121000 |
| 2025-04-25 15:11:00 | 176.19 | 176.6 | 176.19 | 176.6 | 24750 |
| 2025-04-25 15:10:00 | 175.9 | 176.19 | 175.69 | 176.19 | 151250 |
| 2025-04-25 15:09:00 | 175.71 | 175.82 | 175.5 | 175.82 | 115500 |
| 2025-04-25 15:08:00 | 175.71 | 175.71 | 175.71 | 175.71 | 74250 |
| 2025-04-25 15:07:00 | 176.01 | 176.08 | 175.7 | 175.71 | 41250 |
| 2025-04-25 15:06:00 | 175.95 | 176.19 | 175.95 | 176.07 | 19250 |
| 2025-04-25 15:05:00 | 175.86 | 176.05 | 175.86 | 176.04 | 49500 |
| 2025-04-25 15:04:00 | 175.91 | 176.07 | 175.82 | 176.07 | 33000 |
| 2025-04-25 15:03:00 | 175.87 | 175.94 | 175.79 | 175.84 | 30250 |
| 2025-04-25 15:02:00 | 175.95 | 176.0 | 175.66 | 176.0 | 101750 |
| 2025-04-25 15:01:00 | 175.96 | 175.96 | 175.8 | 175.95 | 46750 |
| 2025-04-25 15:00:00 | 176.03 | 176.2 | 175.9 | 175.99 | 44000 |
| 2025-04-25 14:59:00 | 176.11 | 176.11 | 176.02 | 176.09 | 22000 |
| 2025-04-25 14:58:00 | 176.23 | 176.34 | 176.13 | 176.34 | 13750 |
| 2025-04-25 14:57:00 | 176.33 | 176.33 | 176.2 | 176.2 | 13750 |
| 2025-04-25 14:56:00 | 176.41 | 176.42 | 176.37 | 176.37 | 11000 |
| 2025-04-25 14:55:00 | 176.26 | 176.43 | 176.26 | 176.43 | 13750 |
| 2025-04-25 14:54:00 | 176.31 | 176.36 | 176.21 | 176.21 | 22000 |
| 2025-04-25 14:53:00 | 176.35 | 176.45 | 176.08 | 176.35 | 22000 |
| 2025-04-25 14:52:00 | 176.0 | 176.1 | 175.98 | 176.05 | 35750 |
| 2025-04-25 14:51:00 | 176.02 | 176.22 | 176.02 | 176.22 | 8250 |
| 2025-04-25 14:50:00 | 176.2 | 176.37 | 176.01 | 176.13 | 46750 |
| 2025-04-25 14:49:00 | 175.95 | 176.17 | 175.94 | 175.96 | 85250 |
| 2025-04-25 14:48:00 | 175.91 | 175.95 | 175.83 | 175.95 | 8250 |
| 2025-04-25 14:47:00 | 175.87 | 175.91 | 175.87 | 175.91 | 8250 |
| 2025-04-25 14:46:00 | 176.11 | 176.11 | 175.81 | 175.87 | 63250 |
| 2025-04-25 14:45:00 | 176.46 | 176.46 | 176.06 | 176.11 | 11000 |
| 2025-04-25 14:44:00 | 176.35 | 176.46 | 176.35 | 176.46 | 5500 |
| 2025-04-25 14:43:00 | 176.25 | 176.35 | 176.06 | 176.35 | 41250 |
| 2025-04-25 14:42:00 | 176.37 | 176.45 | 176.25 | 176.26 | 19250 |
| 2025-04-25 14:41:00 | 176.34 | 176.37 | 176.11 | 176.37 | 13750 |
| 2025-04-25 14:40:00 | 176.47 | 176.47 | 176.12 | 176.34 | 16500 |
| 2025-04-25 14:39:00 | 176.47 | 176.47 | 176.38 | 176.47 | 5500 |
| 2025-04-25 14:38:00 | 176.26 | 176.47 | 176.25 | 176.47 | 19250 |
| 2025-04-25 14:37:00 | 176.2 | 176.37 | 176.2 | 176.3 | 22000 |
| 2025-04-25 14:36:00 | 176.4 | 176.46 | 176.2 | 176.2 | 24750 |
| 2025-04-25 14:35:00 | 176.3 | 176.51 | 176.3 | 176.39 | 22000 |
| 2025-04-25 14:34:00 | 176.52 | 176.57 | 176.3 | 176.3 | 19250 |
| 2025-04-25 14:33:00 | 176.52 | 176.52 | 176.52 | 176.52 | 0 |
| 2025-04-25 14:32:00 | 176.75 | 176.75 | 176.38 | 176.52 | 38500 |
| 2025-04-25 14:31:00 | 176.7 | 176.85 | 176.59 | 176.75 | 22000 |
| 2025-04-25 14:30:00 | 177.0 | 177.0 | 176.7 | 176.7 | 13750 |
| 2025-04-25 14:29:00 | 176.9 | 177.05 | 176.9 | 177.05 | 19250 |
| 2025-04-25 14:28:00 | 177.04 | 177.04 | 176.9 | 176.9 | 11000 |
| 2025-04-25 14:27:00 | 177.06 | 177.06 | 177.04 | 177.04 | 2750 |
| 2025-04-25 14:26:00 | 177.04 | 177.06 | 176.97 | 177.06 | 19250 |
| 2025-04-25 14:25:00 | 177.14 | 177.14 | 176.78 | 177.04 | 13750 |
| 2025-04-25 14:24:00 | 177.19 | 177.19 | 176.98 | 177.14 | 11000 |
| 2025-04-25 14:23:00 | 177.0 | 177.34 | 177.0 | 177.19 | 60500 |
| 2025-04-25 14:22:00 | 177.0 | 177.0 | 177.0 | 177.0 | 0 |
| 2025-04-25 14:21:00 | 177.11 | 177.11 | 177.0 | 177.0 | 33000 |
| 2025-04-25 14:20:00 | 177.3 | 177.3 | 177.11 | 177.11 | 46750 |
| 2025-04-25 14:19:00 | 177.11 | 177.11 | 177.11 | 177.11 | 0 |
| 2025-04-25 14:18:00 | 177.29 | 177.29 | 177.1 | 177.11 | 35750 |
| 2025-04-25 14:17:00 | 177.0 | 177.31 | 177.0 | 177.31 | 27500 |
| 2025-04-25 14:16:00 | 177.0 | 177.0 | 177.0 | 177.0 | 11000 |
| 2025-04-25 14:15:00 | 176.75 | 177.0 | 176.75 | 177.0 | 27500 |
| 2025-04-25 14:14:00 | 176.63 | 176.8 | 176.63 | 176.75 | 5500 |
| 2025-04-25 14:13:00 | 176.66 | 176.8 | 176.63 | 176.63 | 16500 |
| 2025-04-25 14:12:00 | 177.0 | 177.0 | 176.69 | 176.75 | 38500 |
| 2025-04-25 14:11:00 | 177.1 | 177.2 | 177.01 | 177.13 | 24750 |
| 2025-04-25 14:10:00 | 177.3 | 177.3 | 177.1 | 177.1 | 27500 |
| 2025-04-25 14:09:00 | 177.62 | 177.62 | 177.3 | 177.3 | 44000 |
| 2025-04-25 14:08:00 | 177.65 | 177.77 | 177.62 | 177.62 | 13750 |
| 2025-04-25 14:07:00 | 178.1 | 178.1 | 177.65 | 177.65 | 19250 |
| 2025-04-25 14:06:00 | 178.46 | 178.46 | 178.1 | 178.1 | 16500 |
| 2025-04-25 14:05:00 | 178.46 | 178.46 | 178.46 | 178.46 | 8250 |
| 2025-04-25 14:04:00 | 178.59 | 178.59 | 178.4 | 178.41 | 5500 |
| 2025-04-25 14:03:00 | 178.74 | 178.74 | 178.46 | 178.59 | 19250 |
| 2025-04-25 14:02:00 | 178.64 | 178.74 | 178.5 | 178.74 | 5500 |
| 2025-04-25 14:01:00 | 178.51 | 178.64 | 178.51 | 178.64 | 13750 |
| 2025-04-25 14:00:00 | 178.63 | 178.63 | 178.6 | 178.6 | 11000 |
| 2025-04-25 13:59:00 | 178.57 | 178.63 | 178.51 | 178.63 | 38500 |
| 2025-04-25 13:58:00 | 178.38 | 178.57 | 178.38 | 178.57 | 13750 |
| 2025-04-25 13:57:00 | 178.23 | 178.38 | 178.23 | 178.38 | 11000 |
| 2025-04-25 13:56:00 | 178.36 | 178.4 | 178.23 | 178.23 | 13750 |
| 2025-04-25 13:55:00 | 178.39 | 178.39 | 178.39 | 178.39 | 2750 |
| 2025-04-25 13:54:00 | 178.12 | 178.39 | 178.12 | 178.39 | 16500 |
| 2025-04-25 13:53:00 | 178.23 | 178.23 | 178.12 | 178.12 | 2750 |
| 2025-04-25 13:52:00 | 178.18 | 178.23 | 178.18 | 178.23 | 5500 |
| 2025-04-25 13:51:00 | 178.27 | 178.27 | 178.18 | 178.18 | 2750 |
| 2025-04-25 13:50:00 | 178.18 | 178.43 | 178.18 | 178.27 | 52250 |