IGCL Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 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% |
