IGL.BO Historical Prices | INDRA GAS Stock

BSE

1.93% NSE

2.09%

Indraprastha Gas Ltd. (IGL.BO)

-BSE

280.40 3.15(1.11%) 3:49PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May, 2013	286.00	288.15	282.60	283.55	43,300	283.55
21 May, 2013	285.55	291.75	284.00	285.60	79,000	285.60
20 May, 2013	284.00	288.45	284.00	284.15	44,100	284.15
17 May, 2013	284.10	287.60	283.05	284.50	68,600	284.50
16 May, 2013	287.00	291.20	283.05	284.00	109,500	284.00
15 May, 2013	290.00	295.35	285.85	287.80	80,700	287.80
14 May, 2013	290.20	296.90	288.20	289.90	98,000	289.90
13 May, 2013	297.00	302.25	293.10	294.60	89,200	294.60
10 May, 2013	318.00	318.00	290.00	297.80	431,000	297.80
9 May, 2013	313.60	328.50	311.45	313.20	664,000	313.20
8 May, 2013	311.00	314.00	306.80	310.40	195,700	310.40
7 May, 2013	314.75	316.45	306.50	309.20	259,400	309.20
6 May, 2013	310.00	314.90	310.00	312.65	79,500	312.65
3 May, 2013	306.00	312.00	304.85	309.20	146,600	309.20
2 May, 2013	301.00	316.70	301.00	305.40	646,500	305.40
1 May, 2013	299.65	299.65	299.65	299.65	0	299.65
30 Apr, 2013	314.50	316.65	295.70	299.65	317,700	299.65
29 Apr, 2013	307.20	317.35	306.60	311.25	259,000	311.25
26 Apr, 2013	298.90	306.40	297.05	304.55	101,000	304.55
25 Apr, 2013	293.60	301.85	293.00	298.25	72,600	298.25
24 Apr, 2013	296.35	296.35	296.35	296.35	0	296.35
23 Apr, 2013	299.00	299.00	294.10	296.35	33,000	296.35
22 Apr, 2013	290.80	302.00	290.80	298.35	94,600	298.35
19 Apr, 2013	291.90	291.90	291.90	291.90	0	291.90
18 Apr, 2013	287.05	295.45	286.35	291.90	92,000	291.90
17 Apr, 2013	292.10	294.60	288.75	289.50	86,000	289.50
16 Apr, 2013	303.25	307.80	289.10	296.65	488,000	296.65
15 Apr, 2013	291.90	302.45	291.25	299.65	163,400	299.65
12 Apr, 2013	283.10	291.90	281.00	289.80	108,100	289.80
11 Apr, 2013	289.35	292.95	282.50	284.60	147,700	284.60
10 Apr, 2013	293.25	294.10	282.65	285.85	174,700	285.85
9 Apr, 2013	294.90	305.45	289.00	290.80	455,400	290.80
8 Apr, 2013	297.00	301.25	289.70	292.30	350,400	292.30
5 Apr, 2013	269.95	305.75	269.95	301.30	1,986,000	301.30
4 Apr, 2013	282.20	287.80	261.00	270.35	952,100	270.35
3 Apr, 2013	292.00	293.60	275.50	277.90	158,700	277.90
2 Apr, 2013	276.00	294.00	276.00	289.95	184,400	289.95
1 Apr, 2013	271.90	282.00	271.90	280.25	47,000	280.25
29 Mar, 2013	275.45	275.45	275.45	275.45	0	275.45
28 Mar, 2013	265.00	278.75	263.20	275.45	34,200	275.45
27 Mar, 2013	266.95	266.95	266.95	266.95	0	266.95
26 Mar, 2013	264.45	268.95	262.80	266.95	27,600	266.95
25 Mar, 2013	273.00	274.95	262.50	265.00	39,600	265.00
22 Mar, 2013	270.00	272.90	263.50	270.60	42,000	270.60
21 Mar, 2013	267.65	272.50	266.00	270.25	62,400	270.25
20 Mar, 2013	263.55	269.60	262.55	266.80	50,200	266.80
19 Mar, 2013	264.80	266.35	260.05	264.40	28,300	264.40
18 Mar, 2013	261.15	266.40	259.00	265.70	30,300	265.70
15 Mar, 2013	268.75	273.70	261.55	263.30	48,300	263.30
14 Mar, 2013	270.30	272.45	262.65	268.70	60,300	268.70
13 Mar, 2013	280.90	280.90	268.55	270.60	50,200	270.60
12 Mar, 2013	286.05	288.15	279.20	281.45	98,100	281.45
11 Mar, 2013	274.15	290.50	272.30	285.25	298,500	285.25
8 Mar, 2013	268.50	275.75	267.90	272.30	71,700	272.30
7 Mar, 2013	268.00	268.70	267.00	268.30	19,200	268.30
6 Mar, 2013	267.95	270.00	265.30	267.00	62,300	267.00
5 Mar, 2013	260.15	268.00	252.00	267.15	45,200	267.15
4 Mar, 2013	259.95	264.00	259.00	259.95	16,500	259.95
1 Mar, 2013	256.20	263.00	254.60	261.35	26,900	261.35
28 Feb, 2013	264.30	267.50	253.80	256.35	32,700	256.35
27 Feb, 2013	263.05	265.65	261.15	263.60	27,100	263.60
26 Feb, 2013	259.85	265.65	258.20	262.55	31,600	262.55
25 Feb, 2013	259.20	260.50	257.10	260.10	23,100	260.10
22 Feb, 2013	264.00	264.20	258.15	259.75	31,600	259.75
21 Feb, 2013	274.00	274.00	261.25	264.85	33,600	264.85
20 Feb, 2013	265.00	268.45	261.30	266.65	81,600	266.65
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in INR.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On IGL.BO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Indraprastha Gas Ltd. (IGL.BO)