SEBI Registration No.: INA000006688
Preparing link (3 sec)...
IGCL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 65.33 | 61.20 | 66.60 | 60.29 | 110192 | 4.68% |
| 01 Apr 2026 | 62.41 | 60.00 | 63.51 | 59.65 | 153621 | 6.76% |
| 30 Mar 2026 | 58.46 | 54.14 | 59.99 | 50.23 | 771163 | 6.37% |
| 27 Mar 2026 | 54.96 | 52.78 | 56.69 | 49.46 | 930352 | 2.58% |
| 25 Mar 2026 | 53.58 | 55.00 | 57.50 | 52.00 | 508545 | -1.03% |
| 24 Mar 2026 | 54.14 | 54.70 | 55.29 | 52.35 | 350862 | 1.01% |
| 23 Mar 2026 | 53.60 | 58.94 | 58.94 | 52.25 | 186742 | -8.59% |
| 20 Mar 2026 | 58.64 | 57.57 | 59.59 | 56.40 | 527384 | 2.86% |
| 19 Mar 2026 | 57.01 | 56.40 | 57.99 | 56.25 | 205034 | -2.70% |
| 18 Mar 2026 | 58.59 | 59.17 | 60.00 | 57.31 | 222122 | 1.30% |
| 17 Mar 2026 | 57.84 | 59.59 | 59.59 | 57.00 | 264684 | -2.92% |
| 16 Mar 2026 | 59.58 | 61.01 | 61.05 | 58.60 | 182980 | -2.81% |
| 13 Mar 2026 | 61.30 | 64.50 | 64.50 | 60.30 | 169921 | -3.71% |
| 12 Mar 2026 | 63.66 | 65.40 | 65.40 | 61.99 | 307925 | 0.76% |
| 11 Mar 2026 | 63.18 | 62.01 | 65.00 | 62.01 | 92344 | 0.56% |
| 10 Mar 2026 | 62.83 | 63.65 | 63.98 | 62.13 | 85488 | 0.03% |
| 09 Mar 2026 | 62.81 | 65.05 | 65.05 | 61.81 | 128341 | -4.52% |
| 06 Mar 2026 | 65.78 | 64.00 | 67.00 | 63.00 | 83043 | 2.38% |
| 05 Mar 2026 | 64.25 | 63.50 | 64.92 | 62.31 | 86342 | 1.84% |
| 04 Mar 2026 | 63.09 | 63.18 | 63.39 | 61.31 | 82923 | -0.14% |
| 02 Mar 2026 | 63.18 | 64.99 | 65.08 | 62.70 | 63571 | -4.21% |
| 27 Feb 2026 | 65.96 | 66.90 | 66.90 | 65.00 | 112692 | -0.12% |
| 26 Feb 2026 | 66.04 | 65.80 | 67.67 | 63.60 | 191938 | 2.50% |
| 25 Feb 2026 | 64.43 | 63.90 | 64.90 | 62.51 | 44969 | 1.15% |
| 24 Feb 2026 | 63.70 | 64.60 | 64.60 | 61.48 | 204560 | 1.32% |
| 23 Feb 2026 | 62.87 | 65.45 | 65.98 | 62.21 | 98967 | -3.68% |
| 20 Feb 2026 | 65.27 | 66.77 | 66.77 | 64.53 | 100887 | -0.35% |
| 19 Feb 2026 | 65.50 | 67.26 | 67.95 | 65.02 | 89222 | -3.19% |
| 18 Feb 2026 | 67.66 | 66.02 | 69.00 | 66.02 | 90093 | 1.53% |
| 17 Feb 2026 | 66.64 | 66.54 | 68.50 | 66.02 | 87606 | 0.15% |
| 16 Feb 2026 | 66.54 | 69.55 | 70.09 | 66.00 | 103527 | -4.33% |
| 13 Feb 2026 | 69.55 | 69.70 | 71.49 | 68.70 | 51158 | -1.68% |
| 12 Feb 2026 | 70.74 | 72.22 | 73.39 | 69.50 | 112867 | -5.09% |
| 11 Feb 2026 | 74.53 | 75.98 | 75.98 | 73.68 | 46047 | -1.11% |
| 10 Feb 2026 | 75.37 | 76.00 | 76.25 | 74.21 | 64598 | 0.52% |
| 09 Feb 2026 | 74.98 | 75.00 | 75.99 | 72.37 | 69260 | 4.15% |
| 06 Feb 2026 | 71.99 | 71.80 | 73.40 | 71.00 | 59719 | -2.35% |
| 05 Feb 2026 | 73.72 | 75.70 | 75.70 | 72.81 | 34179 | -1.59% |
| 04 Feb 2026 | 74.91 | 72.69 | 75.47 | 71.14 | 86559 | 4.70% |
| 03 Feb 2026 | 71.55 | 69.90 | 72.50 | 68.15 | 265759 | 6.25% |
| 02 Feb 2026 | 67.34 | 67.99 | 67.99 | 65.11 | 79966 | -0.13% |
| 01 Feb 2026 | 67.43 | 69.80 | 70.86 | 66.95 | 56058 | -0.34% |
| 30 Jan 2026 | 67.66 | 69.27 | 70.25 | 65.70 | 107354 | -2.32% |
| 29 Jan 2026 | 69.27 | 69.89 | 69.89 | 66.72 | 54189 | 1.55% |
| 28 Jan 2026 | 68.21 | 66.50 | 68.49 | 66.31 | 69690 | 2.49% |
| 27 Jan 2026 | 66.55 | 66.76 | 67.37 | 64.50 | 118606 | 1.68% |
| 23 Jan 2026 | 65.45 | 66.99 | 68.68 | 64.71 | 117965 | -2.99% |
| 22 Jan 2026 | 67.47 | 67.00 | 68.50 | 66.12 | 56006 | 1.95% |
| 21 Jan 2026 | 66.18 | 67.00 | 68.01 | 64.96 | 93324 | -2.52% |
| 20 Jan 2026 | 67.89 | 71.23 | 71.25 | 67.40 | 162799 | -5.01% |
| 19 Jan 2026 | 71.47 | 73.59 | 73.59 | 71.00 | 48868 | -1.19% |
| 16 Jan 2026 | 72.33 | 73.27 | 74.88 | 72.05 | 55070 | -1.28% |
| 14 Jan 2026 | 73.27 | 73.85 | 74.99 | 73.00 | 28451 | -1.07% |
| 13 Jan 2026 | 74.06 | 73.02 | 75.28 | 73.02 | 83690 | -0.04% |
| 12 Jan 2026 | 74.09 | 75.00 | 75.25 | 70.10 | 248206 | -1.79% |
| 09 Jan 2026 | 75.44 | 80.70 | 80.70 | 75.00 | 131682 | -4.22% |
| 08 Jan 2026 | 78.76 | 80.80 | 81.75 | 77.97 | 79200 | -3.10% |
| 07 Jan 2026 | 81.28 | 81.90 | 82.06 | 80.60 | 59262 | 0.69% |
| 06 Jan 2026 | 80.72 | 82.39 | 83.96 | 80.20 | 38758 | -2.03% |
| 05 Jan 2026 | 82.39 | 84.02 | 84.88 | 81.90 | 38453 | -1.94% |
| 02 Jan 2026 | 84.02 | 82.00 | 85.00 | 82.00 | 41742 | 1.88% |
| 01 Jan 2026 | 82.47 | 82.85 | 83.09 | 81.11 | 54681 | -0.48% |
| 31 Dec 2025 | 82.87 | 82.00 | 83.45 | 81.80 | 36132 | 1.43% |
| 30 Dec 2025 | 81.70 | 81.70 | 82.41 | 79.70 | 83325 | 1.03% |
| 29 Dec 2025 | 80.87 | 83.00 | 83.00 | 80.50 | 39439 | -1.44% |
| 26 Dec 2025 | 82.05 | 81.41 | 83.39 | 81.41 | 53254 | -1.62% |
| 24 Dec 2025 | 83.40 | 84.22 | 84.70 | 83.21 | 53973 | -1.79% |
| 23 Dec 2025 | 84.92 | 85.33 | 86.41 | 82.30 | 220719 | 2.34% |
| 22 Dec 2025 | 82.98 | 80.25 | 83.49 | 80.25 | 132711 | 3.34% |
| 19 Dec 2025 | 80.30 | 79.22 | 80.79 | 78.55 | 66954 | 1.88% |
| 18 Dec 2025 | 78.82 | 79.60 | 80.91 | 77.89 | 79011 | -2.45% |
| 17 Dec 2025 | 80.80 | 82.25 | 84.38 | 80.50 | 82358 | -2.30% |
| 16 Dec 2025 | 82.70 | 83.32 | 84.00 | 82.00 | 101818 | -0.74% |
| 15 Dec 2025 | 83.32 | 82.90 | 85.21 | 82.90 | 113288 | -0.80% |
| 12 Dec 2025 | 83.99 | 83.10 | 84.74 | 82.45 | 84213 | 0.76% |
| 11 Dec 2025 | 83.36 | 82.00 | 84.00 | 80.95 | 45416 | 1.03% |
| 10 Dec 2025 | 82.51 | 82.75 | 84.50 | 80.99 | 79975 | 0.22% |
| 09 Dec 2025 | 82.33 | 82.45 | 83.00 | 78.50 | 213091 | 1.38% |
| 08 Dec 2025 | 81.21 | 82.06 | 85.00 | 80.45 | 388864 | -1.50% |
| 05 Dec 2025 | 82.45 | 83.89 | 83.89 | 82.00 | 599219 | -1.76% |
| 04 Dec 2025 | 83.93 | 85.00 | 87.38 | 83.00 | 128347 | -0.71% |
| 03 Dec 2025 | 84.53 | 84.00 | 86.08 | 82.11 | 172327 | -0.69% |
| 02 Dec 2025 | 85.12 | 86.52 | 87.36 | 83.98 | 217870 | -2.06% |
| 01 Dec 2025 | 86.91 | 88.05 | 89.32 | 86.10 | 83596 | -1.65% |
| 28 Nov 2025 | 88.37 | 90.19 | 90.19 | 87.90 | 81489 | -1.27% |
| 27 Nov 2025 | 89.51 | 91.78 | 92.00 | 89.05 | 102976 | -1.51% |
| 26 Nov 2025 | 90.88 | 88.99 | 92.00 | 88.98 | 81946 | 2.45% |
| 25 Nov 2025 | 88.71 | 89.99 | 91.20 | 87.90 | 165464 | -1.65% |
| 24 Nov 2025 | 90.20 | 93.66 | 94.49 | 89.25 | 148195 | -3.69% |
| 21 Nov 2025 | 93.66 | 95.40 | 96.61 | 93.00 | 131675 | -1.90% |
| 20 Nov 2025 | 95.47 | 96.10 | 98.00 | 95.10 | 85148 | -1.80% |
| 19 Nov 2025 | 97.22 | 97.00 | 98.00 | 95.90 | 136928 | 1.22% |
| 18 Nov 2025 | 96.05 | 99.40 | 99.40 | 95.26 | 177796 | -2.92% |
| 17 Nov 2025 | 98.94 | 100.40 | 100.40 | 98.50 | 73751 | -0.89% |
| 14 Nov 2025 | 99.83 | 100.50 | 100.50 | 99.01 | 108136 | 0.10% |
| 13 Nov 2025 | 99.73 | 100.45 | 102.90 | 99.10 | 304916 | -1.92% |
| 12 Nov 2025 | 101.68 | 100.00 | 102.43 | 99.86 | 106895 | 2.41% |
| 11 Nov 2025 | 99.29 | 99.63 | 100.67 | 99.00 | 76245 | -0.37% |
| 10 Nov 2025 | 99.66 | 103.10 | 103.30 | 99.36 | 221742 | -2.69% |
| 07 Nov 2025 | 102.41 | 100.73 | 103.01 | 100.00 | 111695 | 1.67% |
| 06 Nov 2025 | 100.73 | 103.80 | 103.80 | 99.99 | 231589 | -2.09% |
| 04 Nov 2025 | 102.88 | 103.68 | 104.44 | 102.64 | 138747 | -1.12% |
| 03 Nov 2025 | 104.05 | 103.90 | 104.62 | 102.65 | 182946 | 0.40% |
| 31 Oct 2025 | 103.64 | 104.87 | 105.79 | 103.00 | 197505 | -0.64% |
| 30 Oct 2025 | 104.31 | 107.45 | 107.58 | 103.80 | 212699 | -1.97% |
| 29 Oct 2025 | 106.41 | 107.40 | 107.40 | 105.21 | 160830 | -0.05% |
| 28 Oct 2025 | 106.46 | 108.29 | 108.29 | 105.51 | 165873 | -1.20% |
| 27 Oct 2025 | 107.75 | 107.50 | 108.50 | 106.35 | 193601 | 0.53% |
| 24 Oct 2025 | 107.18 | 109.95 | 110.50 | 105.85 | 238158 | -2.01% |
| 23 Oct 2025 | 109.38 | 110.00 | 111.40 | 108.77 | 366027 | -0.79% |
| 21 Oct 2025 | 110.25 | 108.30 | 110.95 | 108.29 | 261423 | 1.57% |
| 20 Oct 2025 | 108.55 | 104.80 | 109.00 | 103.10 | 324339 | 3.60% |
| 17 Oct 2025 | 104.78 | 107.80 | 107.80 | 104.42 | 163131 | -1.91% |
| 16 Oct 2025 | 106.82 | 107.80 | 107.80 | 106.41 | 103662 | -0.17% |
| 15 Oct 2025 | 107.00 | 105.86 | 107.50 | 105.67 | 257351 | 1.76% |
| 14 Oct 2025 | 105.15 | 106.50 | 108.90 | 104.50 | 372190 | -1.99% |
| 13 Oct 2025 | 107.28 | 109.00 | 109.00 | 106.21 | 309078 | -1.40% |
| 10 Oct 2025 | 108.80 | 106.70 | 109.50 | 104.82 | 812901 | 5.38% |
| 09 Oct 2025 | 103.25 | 104.70 | 105.00 | 102.25 | 313318 | 2.12% |
| 08 Oct 2025 | 101.11 | 101.80 | 104.00 | 100.73 | 239127 | 0.38% |
| 07 Oct 2025 | 100.73 | 103.10 | 103.11 | 100.40 | 153172 | -2.35% |
| 06 Oct 2025 | 103.15 | 105.90 | 105.90 | 102.95 | 124220 | -2.42% |
| 03 Oct 2025 | 105.71 | 103.50 | 106.90 | 101.70 | 296016 | 2.69% |
| 01 Oct 2025 | 102.94 | 100.55 | 103.88 | 100.54 | 211590 | 2.84% |
| 30 Sep 2025 | 100.10 | 101.26 | 104.28 | 99.54 | 306566 | -2.09% |
| 29 Sep 2025 | 102.24 | 103.55 | 103.99 | 101.00 | 186621 | -0.58% |
| 26 Sep 2025 | 102.84 | 105.99 | 105.99 | 101.14 | 263344 | -2.22% |
| 25 Sep 2025 | 105.17 | 106.25 | 106.66 | 105.00 | 208260 | -0.62% |
| 24 Sep 2025 | 105.83 | 108.60 | 110.34 | 105.10 | 342077 | -2.55% |
| 23 Sep 2025 | 108.60 | 109.40 | 110.73 | 107.73 | 279449 | 0.05% |
| 22 Sep 2025 | 108.55 | 107.43 | 111.89 | 106.84 | 637993 | 1.04% |
| 19 Sep 2025 | 107.43 | 106.60 | 108.24 | 106.30 | 313099 | 0.75% |
| 18 Sep 2025 | 106.63 | 109.00 | 109.00 | 105.70 | 303550 | -1.54% |
| 17 Sep 2025 | 108.30 | 111.90 | 112.90 | 107.40 | 582380 | -2.24% |
| 16 Sep 2025 | 110.78 | 111.80 | 112.80 | 110.26 | 294365 | -0.24% |
| 15 Sep 2025 | 111.05 | 112.80 | 114.80 | 110.51 | 475993 | -0.77% |
| 12 Sep 2025 | 111.91 | 111.98 | 112.74 | 108.52 | 490818 | 0.58% |
| 11 Sep 2025 | 111.26 | 112.98 | 114.30 | 111.00 | 366568 | -0.99% |
| 10 Sep 2025 | 112.37 | 113.50 | 117.20 | 111.20 | 1072074 | -0.25% |
| 09 Sep 2025 | 112.65 | 116.40 | 116.79 | 111.50 | 613976 | -2.32% |
| 08 Sep 2025 | 115.33 | 110.65 | 118.99 | 110.65 | 1968820 | 4.27% |
| 05 Sep 2025 | 110.61 | 112.92 | 115.49 | 110.10 | 542242 | -2.05% |
| 04 Sep 2025 | 112.92 | 107.00 | 117.00 | 105.41 | 2275886 | 5.55% |
| 03 Sep 2025 | 106.98 | 105.69 | 107.79 | 105.51 | 245835 | 1.73% |
| 02 Sep 2025 | 105.16 | 106.90 | 109.00 | 104.83 | 313092 | 0.49% |
| 01 Sep 2025 | 104.65 | 106.30 | 107.56 | 103.10 | 223104 | -0.87% |
| 29 Aug 2025 | 105.57 | 107.85 | 107.85 | 105.02 | 173633 | -1.13% |
| 28 Aug 2025 | 106.78 | 110.25 | 110.25 | 104.71 | 366259 | -1.71% |
| 26 Aug 2025 | 108.64 | 114.00 | 114.21 | 107.50 | 509685 | -4.40% |
| 25 Aug 2025 | 113.64 | 115.65 | 117.30 | 113.10 | 428190 | -1.21% |
| 22 Aug 2025 | 115.03 | 110.89 | 117.50 | 110.29 | 1820909 | 5.34% |
| 21 Aug 2025 | 109.20 | 111.98 | 112.48 | 108.50 | 238704 | -1.79% |
| 20 Aug 2025 | 111.19 | 108.55 | 113.99 | 108.55 | 909322 | 1.67% |
| 19 Aug 2025 | 109.36 | 109.30 | 111.00 | 107.81 | 655378 | 0.20% |
| 18 Aug 2025 | 109.14 | 100.00 | 110.99 | 100.00 | 2088949 | 10.37% |
| 14 Aug 2025 | 98.89 | 106.10 | 106.61 | 97.99 | 526843 | -6.99% |
| 13 Aug 2025 | 106.32 | 105.55 | 108.99 | 105.24 | 654221 | 0.49% |
| 12 Aug 2025 | 105.80 | 106.90 | 107.99 | 105.32 | 158650 | -0.62% |
| 11 Aug 2025 | 106.46 | 105.00 | 107.47 | 103.41 | 256215 | 1.52% |
| 08 Aug 2025 | 104.87 | 105.00 | 105.99 | 102.71 | 548300 | 0.83% |
| 07 Aug 2025 | 104.01 | 101.61 | 104.87 | 101.12 | 637110 | 1.03% |
| 06 Aug 2025 | 102.95 | 106.00 | 106.00 | 100.99 | 225225 | -1.07% |
| 05 Aug 2025 | 104.06 | 106.55 | 108.19 | 103.90 | 356582 | -2.99% |
| 04 Aug 2025 | 107.27 | 111.89 | 111.99 | 106.11 | 442316 | -3.30% |
| 01 Aug 2025 | 110.93 | 110.00 | 112.00 | 109.01 | 697715 | 1.24% |
| 31 Jul 2025 | 109.57 | 109.03 | 112.20 | 108.92 | 400911 | -2.05% |
| 30 Jul 2025 | 111.86 | 109.00 | 112.79 | 107.10 | 559452 | 3.33% |
| 29 Jul 2025 | 108.25 | 106.00 | 108.83 | 105.22 | 267416 | 2.16% |
| 28 Jul 2025 | 105.96 | 107.55 | 109.62 | 105.11 | 461308 | -1.46% |
| 25 Jul 2025 | 107.53 | 113.00 | 113.00 | 107.05 | 1562371 | -5.71% |
| 24 Jul 2025 | 114.04 | 118.00 | 119.04 | 113.25 | 960677 | -3.04% |
| 23 Jul 2025 | 117.61 | 118.49 | 119.50 | 115.70 | 991094 | 0.94% |
| 22 Jul 2025 | 116.51 | 113.50 | 122.00 | 111.54 | 3170057 | 3.68% |
| 21 Jul 2025 | 112.37 | 113.50 | 115.50 | 111.10 | 1105853 | -0.86% |
| 18 Jul 2025 | 113.34 | 116.90 | 117.30 | 112.21 | 762157 | -2.13% |
| 17 Jul 2025 | 115.81 | 116.70 | 121.50 | 115.26 | 3801036 | 1.92% |
| 16 Jul 2025 | 113.63 | 111.25 | 114.05 | 110.01 | 1271417 | 2.56% |
| 15 Jul 2025 | 110.79 | 107.39 | 111.40 | 106.10 | 684195 | 3.08% |
| 14 Jul 2025 | 107.48 | 107.90 | 108.09 | 104.75 | 237590 | 0.43% |
| 11 Jul 2025 | 107.02 | 109.90 | 110.70 | 106.61 | 574744 | -1.26% |
| 10 Jul 2025 | 108.39 | 105.90 | 108.96 | 102.11 | 385805 | 3.73% |
| 09 Jul 2025 | 104.49 | 104.00 | 106.00 | 103.00 | 384988 | 1.52% |
| 08 Jul 2025 | 102.93 | 102.70 | 106.00 | 101.00 | 279589 | -1.18% |
| 07 Jul 2025 | 104.16 | 106.50 | 108.00 | 103.50 | 325414 | -3.91% |
| 04 Jul 2025 | 108.40 | 106.00 | 110.00 | 104.83 | 1032621 | -1.77% |
