All stocks
NSE: IGIL·ISIN INE0Q9301021·Data to 2026-10-26
Intl Gemological Inst Ltd. historical data
₹385.30+0.00%close 2026-10-26
Price since 2024 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹391.50
52w low
₹287.00
Turnover
₹154.8 Cr
Volume
40,80,375
1y return
+14.9%
3y CAGR
n/a
5y CAGR
n/a
10y CAGR
n/a
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2026-08-24 | dividend | Interim Dividend - Rs 2.55 Per Share |
| 2026-02-17 | dividend | Interim Dividend - Rs 2.50 Per Share |
| 2025-08-14 | dividend | Interim Dividend - Rs 2.50 Per Share |
| 2025-02-28 | dividend | Interim Dividend - Rs 2.44 Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 378.00 | 391.50 | 368.40 | 385.30 | 40,80,375 |
| 2026-10-23 | 357.00 | 388.50 | 350.20 | 381.15 | 2,06,08,368 |
| 2026-10-22 | 339.00 | 353.20 | 333.70 | 353.20 | 75,82,399 |
| 2026-10-21 | 327.00 | 330.95 | 316.65 | 321.10 | 9,31,661 |
| 2026-10-19 | 326.80 | 328.20 | 319.05 | 321.95 | 6,09,258 |
| 2026-10-16 | 323.35 | 328.40 | 318.75 | 326.70 | 4,50,807 |
| 2026-10-15 | 315.90 | 324.00 | 315.15 | 321.80 | 7,10,322 |
| 2026-10-14 | 317.40 | 319.80 | 313.75 | 315.90 | 4,17,864 |
| 2026-10-13 | 309.55 | 319.00 | 308.15 | 317.60 | 5,33,680 |
| 2026-10-12 | 312.00 | 314.20 | 307.85 | 308.60 | 3,33,321 |
| 2026-10-09 | 307.95 | 311.50 | 304.10 | 309.05 | 3,80,286 |
| 2026-10-08 | 318.70 | 319.45 | 305.60 | 307.05 | 4,15,597 |
| 2026-10-07 | 319.15 | 321.85 | 313.70 | 317.05 | 4,30,610 |
| 2026-10-06 | 316.40 | 321.35 | 313.05 | 319.60 | 4,36,001 |
| 2026-10-05 | 317.90 | 320.70 | 311.00 | 316.25 | 4,22,079 |
| 2026-10-01 | 317.40 | 317.95 | 308.40 | 311.95 | 2,47,930 |
| 2026-09-30 | 323.20 | 327.05 | 314.05 | 315.90 | 5,84,224 |
| 2026-09-29 | 321.55 | 326.80 | 317.70 | 324.30 | 6,07,317 |
| 2026-09-28 | 329.95 | 329.95 | 322.10 | 323.15 | 3,52,640 |
| 2026-09-25 | 326.05 | 332.40 | 321.95 | 330.55 | 5,51,729 |
| 2026-09-24 | 327.00 | 332.45 | 324.10 | 325.25 | 3,75,940 |
| 2026-09-23 | 328.90 | 333.80 | 324.00 | 331.65 | 5,25,286 |
| 2026-09-22 | 324.00 | 332.25 | 323.20 | 326.95 | 10,36,006 |
| 2026-09-21 | 332.25 | 332.40 | 322.10 | 323.80 | 3,90,809 |
| 2026-09-18 | 318.80 | 337.90 | 316.95 | 330.95 | 24,35,441 |
| 2026-09-17 | 316.85 | 317.95 | 311.80 | 314.90 | 3,08,581 |
| 2026-09-16 | 312.00 | 315.45 | 311.10 | 314.40 | 2,05,329 |
| 2026-09-15 | 320.00 | 323.60 | 312.25 | 313.10 | 5,03,750 |
| 2026-09-11 | 310.00 | 315.00 | 307.05 | 314.30 | 2,33,518 |
| 2026-09-10 | 312.00 | 317.00 | 310.30 | 311.20 | 4,33,610 |
Get the full IGIL history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/IGIL?from=2024-12-20"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("IGIL", "nse", "2024-12-20", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does IGIL historical data go?
- TejHQ has daily NSE data for IGIL from 2024-12-20 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has IGIL had any splits or bonus issues?
- No splits or bonus issues are recorded for IGIL in TejHQ's corporate actions data.
- How do I download IGIL historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/IGIL?from=2024-12-20 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).