International Gemological Institute share price: ₹311.95
International Gemological Institute closed at ₹311.95 on NSE on 1 October 2026, down ₹3.95 (-1.25%) from ₹315.90. It traded between ₹308.40 and ₹317.95 with 2,47,930 shares changing hands, 45.97% of them for delivery. The stock is 19.7% below its 52-week high of ₹388.30 (26 May 2026), and down 13.2% over one year.
Prices: NSE end of day data for Thu, 1 Oct 2026. Last updated 07:19 IST, 4 Oct 2026. Source and method
Close
₹311.95
-₹3.95 (-1.25%)
Day range
₹308.40 to ₹317.95
open ₹317.40
52 week high
₹388.30
26 May 2026
52 week low
₹287.00
27 Jan 2026
International Gemological Institute share price chart
| 1 week | 1 month | 6 months | 1 year |
|---|---|---|---|
| -4.09% | -8.18% | -2.62% | -13.18% |
Trading details, 1 Oct 2026
- Previous close
- ₹315.90
- Open
- ₹317.40
- High
- ₹317.95
- Low
- ₹308.40
- Close
- ₹311.95
- VWAP (average price)
- ₹312.13
- Volume
- 2,47,930 shares
- Turnover
- ₹7.74 crore
- Trades
- 9,505
- Delivery
- 45.97% (1,13,966 shares)
- 30 session average delivery
- 56.0%
- 30 session average volume
- 5,46,226
- Series
- EQ
- ISIN
- INE0Q9301021
- Listed on NSE
- 20 Dec 2024
- Face value
- ₹2
Volume on 1 Oct 2026 was 0.5 times its 30 session average.
International Gemological Institute price history, last 30 sessions
| Date | Open | High | Low | Close | Change | Volume | Delivery |
|---|---|---|---|---|---|---|---|
| Thu, 1 Oct 2026 | ₹317.40 | ₹317.95 | ₹308.40 | ₹311.95 | -1.25% | 2,47,930 | 45.97% |
| Wed, 30 Sep 2026 | ₹323.20 | ₹327.05 | ₹314.05 | ₹315.90 | -2.59% | 5,84,224 | 54.39% |
| Tue, 29 Sep 2026 | ₹321.55 | ₹326.80 | ₹317.70 | ₹324.30 | +0.36% | 6,07,317 | 59.49% |
| Mon, 28 Sep 2026 | ₹329.95 | ₹329.95 | ₹322.10 | ₹323.15 | -2.24% | 3,52,640 | 50.29% |
| Fri, 25 Sep 2026 | ₹326.05 | ₹332.40 | ₹321.95 | ₹330.55 | +1.63% | 5,51,729 | 58.6% |
| Thu, 24 Sep 2026 | ₹327.00 | ₹332.45 | ₹324.10 | ₹325.25 | -1.93% | 3,75,940 | 49.9% |
| Wed, 23 Sep 2026 | ₹328.90 | ₹333.80 | ₹324.00 | ₹331.65 | +1.44% | 5,25,286 | 55.91% |
| Tue, 22 Sep 2026 | ₹324.00 | ₹332.25 | ₹323.20 | ₹326.95 | +0.97% | 10,36,006 | 53.07% |
| Mon, 21 Sep 2026 | ₹332.25 | ₹332.40 | ₹322.10 | ₹323.80 | -2.16% | 3,90,809 | 56.26% |
| Fri, 18 Sep 2026 | ₹318.80 | ₹337.90 | ₹316.95 | ₹330.95 | +5.10% | 24,35,441 | 46.92% |
| Thu, 17 Sep 2026 | ₹316.85 | ₹317.95 | ₹311.80 | ₹314.90 | +0.16% | 3,08,581 | 64.97% |
| Wed, 16 Sep 2026 | ₹312.00 | ₹315.45 | ₹311.10 | ₹314.40 | +0.42% | 2,05,329 | 55.68% |
| Tue, 15 Sep 2026 | ₹320.00 | ₹323.60 | ₹312.25 | ₹313.10 | -0.38% | 5,03,750 | 58.85% |
| Fri, 11 Sep 2026 | ₹310.00 | ₹315.00 | ₹307.05 | ₹314.30 | +1.00% | 2,33,518 | 45.52% |
| Thu, 10 Sep 2026 | ₹312.00 | ₹317.00 | ₹310.30 | ₹311.20 | -0.10% | 4,33,610 | 46.4% |
| Wed, 9 Sep 2026 | ₹320.00 | ₹320.00 | ₹309.30 | ₹311.50 | -2.07% | 6,01,837 | 56.59% |
| Tue, 8 Sep 2026 | ₹318.00 | ₹320.05 | ₹314.35 | ₹318.10 | +0.03% | 3,21,958 | 53.77% |
| Mon, 7 Sep 2026 | ₹324.05 | ₹324.05 | ₹312.05 | ₹318.00 | -1.70% | 7,42,176 | 55.37% |
| Fri, 4 Sep 2026 | ₹330.00 | ₹330.95 | ₹322.05 | ₹323.50 | -0.75% | 3,69,135 | 58.34% |
| Thu, 3 Sep 2026 | ₹329.40 | ₹330.00 | ₹321.20 | ₹325.95 | -0.38% | 4,97,239 | 52.65% |
| Wed, 2 Sep 2026 | ₹339.05 | ₹339.05 | ₹325.85 | ₹327.20 | -3.69% | 5,52,217 | 61.85% |
| Tue, 1 Sep 2026 | ₹346.00 | ₹346.00 | ₹337.05 | ₹339.75 | -0.35% | 3,57,722 | 53.23% |
| Mon, 31 Aug 2026 | ₹339.95 | ₹347.40 | ₹333.05 | ₹340.95 | +0.59% | 3,86,651 | 53.35% |
| Fri, 28 Aug 2026 | ₹341.15 | ₹346.80 | ₹337.45 | ₹338.95 | -1.34% | 2,77,869 | 55.96% |
| Thu, 27 Aug 2026 | ₹349.20 | ₹349.20 | ₹339.40 | ₹343.55 | -1.24% | 2,63,451 | 49.12% |
| Wed, 26 Aug 2026 | ₹345.35 | ₹349.50 | ₹342.65 | ₹347.85 | +1.13% | 15,78,588 | 86.95% |
| Tue, 25 Aug 2026 | ₹342.50 | ₹345.25 | ₹336.50 | ₹343.95 | +0.97% | 4,60,701 | 63.29% |
| Mon, 24 Aug 2026 | ₹338.90 | ₹345.70 | ₹335.05 | ₹340.65 | +0.01% | 4,59,825 | 59.39% |
| Fri, 21 Aug 2026 | ₹338.00 | ₹342.75 | ₹334.15 | ₹340.60 | +1.43% | 3,94,439 | 59.24% |
| Thu, 20 Aug 2026 | ₹342.00 | ₹344.40 | ₹335.20 | ₹335.80 | -0.77% | 3,30,862 | 57.92% |
Our stored NSE history for IGIL starts 24 Sep 2025 (252 sessions).
Peers in Services
Other Nifty 500 stocks in the same NSE industry group, by turnover on 1 Oct 2026.
| Stock | Close | Change | Volume | 52w high | 52w low |
|---|---|---|---|---|---|
| Adani Ports and Special Economic Zone LimitedADANIPORTS | ₹1,737.80 | -3.36% | 21,57,928 | ₹1,891.10 | ₹1,292.00 |
| InterGlobe Aviation LimitedINDIGO | ₹4,929.90 | -1.09% | 5,92,514 | ₹5,970.00 | ₹3,895.20 |
| GMR AIRPORTS LIMITEDGMRAIRPORT | ₹93.16 | -2.09% | 1,56,83,898 | ₹115.64 | ₹84.11 |
| JSW Infrastructure LimitedJSWINFRA | ₹357.45 | +0.24% | 34,30,947 | ₹375.50 | ₹233.42 |
| Redington LimitedREDINGTON | ₹397.95 | -2.22% | 27,95,102 | ₹419.50 | ₹191.31 |
| The Great Eastern Shipping Company LimitedGESHIP | ₹1,530.60 | -1.88% | 5,74,389 | ₹1,798.00 | ₹981.50 |
| Delhivery LimitedDELHIVERY | ₹400.00 | -2.37% | 13,71,538 | ₹524.00 | ₹374.45 |
| Central Mine Planning & Design Institute LimitedCMPDI | ₹204.38 | -2.31% | 27,09,836 | ₹283.69 | ₹150.16 |
| Shipping Corporation Of India LimitedSCI | ₹267.05 | -1.28% | 14,66,021 | ₹368.75 | ₹195.55 |
| Container Corporation of India LimitedCONCOR | ₹442.00 | -1.23% | 8,77,730 | ₹557.00 | ₹421.45 |
Indices that include International Gemological Institute
Frequently asked questions
What is International Gemological Institute share price today?
International Gemological Institute (NSE: IGIL) closed at ₹311.95 on 1 October 2026, -1.25% from the previous close of ₹315.90.
What is the 52 week high and low of International Gemological Institute?
In the NSE data we have stored, the 52-week high is ₹388.30 (26 May 2026) and the 52-week low is ₹287.00 (27 Jan 2026).
What was the delivery percentage?
45.97% of the 2,47,930 shares traded on 1 Oct 2026 were for delivery, according to NSE.
How has International Gemological Institute performed over one year?
Based on closing prices it is -13.2% over one year and -8.2% over one month (price change only).
Information only, not investment advice. Stock and index figures are end of day data from NSE's public bhavcopy and index files, published after the market closes; they are not live quotes. 52-week high/low and returns are calculated by us from the daily data we have stored. Check with your broker or the exchange before you trade.