Indraprastha Gas Ltd (IGAS)

IGAS
🏛️ 인도 →
208.06
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 206.95 210.45 205.00 209.18 6.1M
2023-12-28 205.50 207.90 205.03 206.93 4.3M
2023-12-27 206.75 206.85 204.22 205.38 4.1M
2023-12-26 204.32 206.72 204.07 205.93 4.0M
2023-12-22 202.47 204.65 201.30 204.03 3.6M
2023-12-21 197.72 202.10 196.57 201.28 2.6M
2023-12-20 204.50 207.35 198.22 199.18 9.8M
2023-12-19 204.50 204.50 201.05 203.68 4.7M
2023-12-18 200.95 204.50 199.57 204.18 4.9M
2023-12-15 202.50 202.50 199.40 200.03 5.2M
2023-12-14 199.00 199.78 197.88 199.12 2.7M
2023-12-13 197.50 199.47 196.53 197.82 4.2M
2023-12-12 201.53 201.93 196.75 197.45 4.7M
2023-12-11 201.90 203.05 200.25 200.93 6.4M
2023-12-08 204.97 206.10 199.15 200.55 5.1M
2023-12-07 201.50 205.15 200.50 204.00 6.0M
2023-12-06 202.50 203.28 200.00 200.35 3.7M
2023-12-05 202.12 203.18 199.57 201.93 4.8M
2023-12-04 199.00 202.38 197.30 200.60 6.0M
2023-12-01 195.50 200.40 194.75 197.38 5.8M
2023-11-30 195.00 195.28 192.50 194.55 5.6M
2023-11-29 195.00 196.03 194.55 195.15 2.8M
2023-11-28 196.50 196.50 193.95 194.80 4.6M
2023-11-24 195.50 197.12 195.25 196.00 2.7M
2023-11-23 195.65 196.22 194.18 195.15 3.5M
2023-11-22 194.75 196.22 194.00 194.75 3.2M
2023-11-21 194.50 196.88 193.30 194.25 4.5M
2023-11-20 195.47 195.47 191.32 192.60 4.5M
2023-11-17 194.18 195.95 193.88 194.32 6.8M
2023-11-16 194.65 195.25 192.85 194.05 4.3M
2023-11-15 196.70 197.00 192.07 193.65 10.7M
2023-11-13 198.90 198.97 195.53 196.20 4.3M
2023-11-12 198.85 199.38 198.03 198.90 0.4M
2023-11-10 197.47 197.78 195.47 197.07 1.6M
2023-11-09 197.75 198.93 195.30 197.53 3.7M
2023-11-08 201.00 201.00 196.25 197.95 4.5M
2023-11-07 200.97 201.95 196.78 200.25 3.5M
2023-11-06 201.28 202.35 199.07 200.57 6.0M
2023-11-03 197.00 201.75 196.20 200.30 6.3M
2023-11-02 192.38 197.28 190.53 194.93 5.6M
2023-11-01 192.75 192.75 187.85 190.57 7.5M
2023-10-31 192.97 193.65 190.82 191.18 3.6M
2023-10-30 192.20 194.40 190.55 192.78 4.6M
2023-10-27 195.22 195.50 190.57 191.10 4.4M
2023-10-26 198.50 199.47 191.68 193.43 6.7M
2023-10-25 198.97 200.88 196.07 199.75 6.2M
2023-10-23 202.38 204.22 195.62 196.15 11.0M
2023-10-20 223.72 225.00 200.45 201.60 41.6M
2023-10-19 237.00 237.00 228.10 228.82 9.7M
2023-10-18 244.97 244.97 239.05 240.38 1.8M
2023-10-17 241.72 246.00 240.55 243.72 5.1M
2023-10-16 236.10 242.45 236.00 240.53 3.9M
2023-10-13 238.53 239.95 235.25 236.10 3.1M
2023-10-12 231.50 239.80 230.55 239.10 4.3M
2023-10-11 230.43 234.50 229.07 230.20 4.8M
2023-10-10 232.50 232.50 228.18 229.30 1.7M
2023-10-09 227.60 231.00 224.30 230.22 2.6M
2023-10-06 229.25 231.70 228.53 230.22 1.7M
2023-10-05 229.95 230.40 225.78 228.97 3.4M
2023-10-04 230.95 234.22 226.20 228.80 4.1M
2023-10-03 227.60 233.88 227.53 230.93 4.5M
2023-09-29 225.00 228.53 224.38 227.43 2.1M
2023-09-28 227.43 227.82 224.07 224.90 2.7M
2023-09-27 228.00 228.97 226.78 227.43 1.0M
2023-09-26 228.00 229.55 226.85 227.50 0.7M
2023-09-25 227.35 229.45 226.62 227.53 1.0M
2023-09-22 227.90 229.75 226.30 227.43 1.1M
2023-09-21 231.70 232.45 227.30 228.10 1.7M
2023-09-20 231.12 234.25 230.05 231.80 2.0M
2023-09-18 236.75 237.38 233.55 233.93 0.9M
2023-09-15 236.80 238.62 234.82 236.70 2.4M
2023-09-14 232.30 235.88 231.20 235.62 2.1M
2023-09-13 231.85 233.90 229.82 231.18 1.9M
2023-09-12 240.07 241.25 228.75 229.65 3.7M
2023-09-11 242.00 242.43 238.10 239.32 2.8M
2023-09-08 238.85 243.28 238.15 240.88 4.6M
2023-09-07 232.80 239.20 230.78 238.62 6.5M
2023-09-06 229.97 235.90 229.62 233.57 5.8M
2023-09-05 230.97 233.40 227.97 229.57 2.7M
2023-09-04 233.53 233.55 230.22 230.95 2.4M
2023-09-01 235.03 235.97 231.57 233.53 1.9M
2023-08-31 232.25 237.43 231.55 233.85 6.2M
2023-08-30 231.25 233.60 229.05 231.55 3.8M
2023-08-29 222.95 232.43 222.75 231.32 9.1M
2023-08-28 221.53 223.75 219.85 221.82 1.2M
2023-08-25 221.97 222.85 219.50 220.40 1.4M
2023-08-24 222.80 223.70 221.12 221.97 2.4M
2023-08-23 221.97 223.35 220.05 222.72 2.7M
2023-08-22 219.93 221.88 218.10 221.12 1.9M
2023-08-21 216.00 219.88 214.62 219.35 2.5M
2023-08-18 216.75 218.12 213.50 214.60 1.6M
2023-08-17 218.00 218.53 216.10 216.78 1.9M
2023-08-16 217.75 218.85 216.03 218.12 2.0M
2023-08-14 222.07 222.40 216.38 217.75 2.2M
2023-08-11 225.15 225.15 221.47 221.88 1.3M
2023-08-10 230.12 230.38 222.75 224.03 3.9M
2023-08-09 229.50 230.75 227.50 230.12 1.4M
2023-08-08 229.10 230.78 227.30 228.97 1.5M
2023-08-07 228.82 229.97 226.90 228.60 2.5M
2023-08-04 227.40 228.43 224.50 227.68 2.5M
2023-08-03 226.75 228.40 224.45 226.25 2.6M
2023-08-02 230.10 231.20 225.03 226.90 3.6M
2023-08-01 232.72 232.80 229.60 230.10 2.1M
2023-07-31 231.50 231.88 228.15 231.55 5.1M
2023-07-28 230.95 233.32 229.75 230.93 3.2M
2023-07-27 236.25 238.20 229.20 230.03 4.0M
2023-07-26 237.45 238.03 234.45 234.82 1.9M
2023-07-25 236.50 240.25 235.68 236.82 3.2M
2023-07-24 247.00 247.00 233.45 235.28 8.6M
2023-07-21 245.47 249.50 244.10 247.15 2.5M
2023-07-20 248.53 249.38 245.03 245.65 1.6M
2023-07-19 247.47 249.85 246.60 248.53 3.5M
2023-07-18 246.03 247.50 243.32 246.57 3.1M
2023-07-17 243.70 246.50 243.35 244.62 1.8M
2023-07-14 242.45 244.97 240.55 243.82 2.2M
2023-07-13 246.32 247.20 240.57 241.50 1.6M
2023-07-12 244.00 248.88 244.00 246.32 2.1M
2023-07-11 242.70 246.00 240.88 243.38 1.9M
2023-07-10 248.88 248.88 241.00 241.57 1.7M
2023-07-07 244.03 250.50 244.03 247.65 5.0M
2023-07-06 242.00 246.50 241.38 244.65 2.9M
2023-07-05 240.30 242.80 239.38 242.20 1.6M
2023-07-04 242.05 243.75 238.32 239.00 1.2M
2023-07-03 237.57 242.25 237.10 241.38 2.9M
2023-06-30 237.75 239.38 236.12 236.68 2.6M
2023-06-28 237.50 239.22 235.53 237.62 2.2M
2023-06-27 242.50 244.00 237.03 237.50 2.9M
2023-06-26 237.50 242.22 236.70 241.60 1.9M
2023-06-23 244.28 244.53 237.15 238.25 1.7M
2023-06-22 241.90 248.95 240.40 243.05 7.0M
2023-06-21 235.10 241.00 233.07 240.20 5.5M
2023-06-20 229.12 233.50 227.93 233.12 2.8M
2023-06-19 234.03 234.38 229.05 229.70 1.7M
2023-06-16 234.50 234.62 231.85 233.38 1.4M
2023-06-15 235.82 236.20 232.22 233.68 1.6M
2023-06-14 232.40 235.18 231.10 234.72 2.2M
2023-06-13 231.55 233.43 230.50 232.10 1.7M
2023-06-12 230.78 233.25 229.70 231.45 1.5M
2023-06-09 231.75 233.25 230.90 231.53 1.1M
2023-06-08 233.97 235.47 230.70 231.15 2.1M
2023-06-07 231.80 234.30 231.65 233.97 1.6M
2023-06-06 232.43 233.57 229.57 231.35 2.1M
2023-06-05 230.00 232.25 228.57 231.78 2.2M
2023-06-02 237.07 237.07 229.00 229.62 3.9M
2023-06-01 237.50 238.20 234.07 235.88 4.5M
2023-05-31 239.50 242.35 238.53 240.30 3.3M
2023-05-30 241.03 242.25 239.03 239.53 2.0M
2023-05-29 241.50 242.32 239.50 240.38 2.3M
2023-05-26 241.25 241.88 237.50 240.03 2.9M
2023-05-25 240.00 244.47 238.53 240.12 4.0M
2023-05-24 238.95 243.68 238.15 239.72 2.3M
2023-05-23 240.05 241.32 237.57 238.95 2.9M
2023-05-22 235.82 239.80 233.90 239.30 2.3M
2023-05-19 239.88 241.47 232.53 235.82 3.3M
2023-05-18 243.00 245.97 239.25 239.88 2.3M
2023-05-17 242.97 244.07 240.30 242.05 2.3M
2023-05-16 246.50 247.80 242.12 242.70 3.8M
2023-05-15 240.53 248.68 240.00 246.65 8.6M
2023-05-12 246.53 247.57 244.38 245.00 2.6M
2023-05-11 254.45 254.68 245.40 246.20 5.9M
2023-05-10 250.00 254.25 238.28 253.25 11.3M
2023-05-09 245.53 257.85 245.53 249.30 13.1M
2023-05-08 242.90 245.72 241.22 244.20 1.7M
2023-05-05 242.50 243.72 240.88 241.57 1.3M
2023-05-04 245.00 245.35 241.75 242.43 3.2M
2023-05-03 246.97 248.20 244.65 245.35 1.2M
2023-05-02 248.00 249.00 245.78 246.68 1.3M
2023-04-28 245.00 247.97 242.50 247.65 4.7M
2023-04-27 243.50 245.85 243.05 244.30 1.8M
2023-04-26 248.00 248.00 238.50 243.55 7.7M
2023-04-25 242.75 248.85 242.25 247.35 3.8M
2023-04-24 242.60 245.75 242.05 242.57 1.5M
2023-04-21 244.10 244.53 241.43 243.35 2.0M
2023-04-20 243.50 244.97 242.45 244.03 1.9M
2023-04-19 250.00 250.00 242.50 243.50 4.5M
2023-04-18 246.00 250.62 245.03 247.47 6.3M
2023-04-17 240.97 245.88 239.22 245.62 5.0M
2023-04-13 239.28 243.05 239.28 242.60 5.5M
2023-04-12 234.72 242.75 233.85 241.95 10.9M
2023-04-11 234.53 236.28 231.15 233.85 6.1M
2023-04-10 234.68 236.45 228.20 234.45 14.2M
2023-04-06 226.00 231.75 222.50 231.22 12.8M
2023-04-05 211.50 222.50 210.62 221.80 8.1M
2023-04-03 215.00 215.00 203.50 210.28 8.1M
2023-03-31 214.45 219.47 212.82 214.35 3.2M
2023-03-29 218.55 219.95 217.45 218.90 1.7M
2023-03-28 217.03 218.75 213.22 218.22 2.5M
2023-03-27 217.00 218.80 213.57 215.18 1.6M
2023-03-24 220.47 222.20 214.90 216.10 3.5M
2023-03-23 219.50 224.22 218.62 219.50 4.7M
2023-03-22 220.68 220.68 217.60 219.70 1.9M
2023-03-21 217.12 221.38 217.12 220.25 6.3M
2023-03-20 212.00 217.50 211.47 213.45 1.2M
2023-03-17 214.95 217.60 213.57 216.10 2.7M
2023-03-16 208.53 215.97 208.40 213.75 2.2M
2023-03-15 215.35 215.95 210.05 210.55 2.5M
2023-03-14 219.00 219.05 211.10 213.97 4.3M
2023-03-13 221.95 222.90 217.53 217.93 2.6M
2023-03-10 221.97 222.72 216.35 221.95 2.9M
2023-03-09 224.80 227.15 222.70 223.28 4.2M
2023-03-08 223.43 227.50 221.70 223.55 6.9M
2023-03-06 217.00 224.90 215.88 222.53 8.4M
2023-03-03 217.00 217.82 213.05 215.20 3.0M
2023-03-02 219.88 220.35 215.03 215.65 2.0M
2023-03-01 219.57 220.78 217.38 219.93 2.5M
2023-02-28 217.93 219.97 215.80 219.32 3.5M
2023-02-27 219.12 219.68 215.65 217.78 2.0M
2023-02-24 217.30 220.50 214.50 219.12 3.4M
2023-02-23 218.53 219.43 215.43 216.60 4.2M
2023-02-22 218.55 219.95 216.93 218.07 2.2M
2023-02-21 218.40 223.68 217.22 218.53 6.2M
2023-02-20 216.30 219.35 215.38 218.10 2.6M
2023-02-17 217.45 218.57 215.00 216.12 1.3M
2023-02-16 218.25 220.10 215.28 217.90 1.7M
2023-02-15 214.00 218.30 213.82 217.70 3.7M
2023-02-14 216.50 217.62 211.25 215.07 3.2M
2023-02-13 221.55 221.55 215.72 216.93 4.8M
2023-02-10 216.00 222.50 215.00 221.05 4.7M
2023-02-09 217.10 218.22 213.55 216.57 1.7M
2023-02-08 210.50 218.60 209.43 218.03 3.0M
2023-02-07 210.62 212.38 207.53 210.95 2.2M
2023-02-06 209.25 212.62 207.25 211.62 2.3M
2023-02-03 213.40 214.20 209.07 209.45 2.0M
2023-02-02 211.00 214.90 209.10 212.32 1.9M
2023-02-01 213.50 216.75 209.03 211.97 2.2M
2023-01-31 208.25 214.00 207.00 212.72 2.7M
2023-01-30 209.28 210.00 204.75 208.05 3.3M
2023-01-27 208.15 212.25 204.68 208.95 4.0M
2023-01-25 210.25 212.50 204.72 206.57 2.1M
2023-01-24 216.97 216.97 208.85 212.10 2.4M
2023-01-23 212.80 218.00 212.80 215.88 3.1M
2023-01-20 209.97 217.32 209.97 212.45 4.0M
2023-01-19 210.00 213.12 208.50 209.70 1.4M
2023-01-18 209.00 211.43 207.88 211.10 1.1M
2023-01-17 207.25 209.50 206.07 209.22 1.4M
2023-01-16 209.35 210.12 206.53 207.15 1.4M
2023-01-13 210.45 211.00 207.18 208.30 1.9M
2023-01-12 211.45 213.05 208.07 209.40 1.7M
2023-01-11 214.00 214.00 209.75 210.80 1.3M
2023-01-10 211.85 213.80 209.38 213.22 2.9M
2023-01-09 209.47 212.65 208.75 211.30 2.4M
2023-01-06 211.25 214.20 206.22 208.43 3.0M
2023-01-05 208.72 211.20 207.00 210.80 2.0M
2023-01-04 210.75 210.95 206.50 208.55 2.1M
2023-01-03 209.60 212.40 209.20 209.65 2.2M
2023-01-02 208.25 210.20 206.60 209.55 1.8M