IGIIL share price history IGI Insurance Limited
IGI Insurance Limited (IGIIL) has 394 daily sessions on file, from 15 Sep 2016 to 18 Apr 2018. The last close was Rs 305.38. The table below gives each month, then the last 60 sessions; the CSV holds every day.
At a glance
- First session on file
- 15 Sep 2016close Rs 204.08
- Last session
- 18 Apr 2018close Rs 305.38
- Sessions on file
- 39420 months
- Highest close
- Rs 410.6927 Jan 2017
- Lowest close
- Rs 195.4021 Sep 2016
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 18 Apr 2018.
Month-end closes
IGIIL month-end close
Month by month
| Month | Last close (Rs) | Highest close (Rs) | Lowest close (Rs) | Shares traded | Sessions |
|---|---|---|---|---|---|
| Apr 2018 | 305.38 | 311.78 | 294.93 | 400,400 | 13 |
| Mar 2018 | 291.97 | 319.79 | 287.60 | 533,000 | 21 |
| Feb 2018 | 305.67 | 352.00 | 300.00 | 205,800 | 19 |
| Jan 2018 | 348.31 | 360.35 | 290.00 | 1,804,600 | 23 |
| Dec 2017 | 292.89 | 308.50 | 282.63 | 239,100 | 19 |
| Nov 2017 | 300.37 | 307.95 | 290.00 | 221,300 | 21 |
| Oct 2017 | 307.70 | 310.42 | 273.86 | 627,900 | 22 |
| Sep 2017 | 288.08 | 320.03 | 288.08 | 1,589,600 | 17 |
| Aug 2017 | 315.00 | 330.34 | 313.43 | 826,700 | 21 |
| Jul 2017 | 329.69 | 338.84 | 304.43 | 491,200 | 20 |
| Jun 2017 | 316.80 | 344.98 | 293.33 | 1,280,400 | 18 |
| May 2017 | 351.72 | 388.99 | 351.72 | 863,600 | 22 |
| Apr 2017 | 371.67 | 378.00 | 355.74 | 347,000 | 20 |
| Mar 2017 | 360.46 | 372.34 | 354.80 | 2,802,400 | 22 |
| Feb 2017 | 355.00 | 401.83 | 340.00 | 811,500 | 20 |
| Jan 2017 | 408.75 | 410.69 | 300.17 | 4,974,800 | 22 |
| Dec 2016 | 307.89 | 307.89 | 265.56 | 1,969,400 | 21 |
| Nov 2016 | 267.34 | 270.08 | 203.89 | 3,598,500 | 22 |
| Oct 2016 | 201.00 | 215.97 | 200.01 | 1,092,700 | 19 |
| Sep 2016 | 203.00 | 206.00 | 195.40 | 394,800 | 12 |
The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 18 Apr 2018.
The last 60 sessions
| Date | Close (Rs) | Change on the session before | Shares traded |
|---|---|---|---|
| 18 Apr 2018 | 305.38 | +0.60% | 19,800 |
| 17 Apr 2018 | 303.56 | +0.68% | 11,200 |
| 16 Apr 2018 | 301.50 | -0.17% | 1,600 |
| 13 Apr 2018 | 302.00 | -1.09% | 12,700 |
| 12 Apr 2018 | 305.33 | -0.27% | 13,100 |
| 11 Apr 2018 | 306.15 | -1.56% | 50,800 |
| 10 Apr 2018 | 311.00 | -0.25% | 2,300 |
| 9 Apr 2018 | 311.78 | +4.62% | 70,500 |
| 6 Apr 2018 | 298.00 | +0.04% | 7,800 |
| 5 Apr 2018 | 297.89 | +1.00% | 8,900 |
| 4 Apr 2018 | 294.93 | -0.08% | 60,900 |
| 3 Apr 2018 | 295.17 | -0.07% | 26,500 |
| 2 Apr 2018 | 295.39 | +1.17% | 114,300 |
| 30 Mar 2018 | 291.97 | +0.16% | 162,300 |
| 29 Mar 2018 | 291.50 | +0.49% | 11,700 |
| 28 Mar 2018 | 290.08 | +0.03% | 59,600 |
| 27 Mar 2018 | 290.00 | +0.83% | 16,000 |
| 26 Mar 2018 | 287.60 | -1.18% | 26,400 |
| 22 Mar 2018 | 291.03 | -5.00% | 112,400 |
| 21 Mar 2018 | 306.34 | -2.31% | 16,300 |
| 20 Mar 2018 | 313.59 | -1.38% | 3,200 |
| 19 Mar 2018 | 317.99 | -0.00% | 400 |
| 16 Mar 2018 | 318.00 | +1.92% | 400 |
| 15 Mar 2018 | 312.01 | -0.95% | 1,600 |
| 14 Mar 2018 | 315.01 | -1.49% | 46,000 |
| 13 Mar 2018 | 319.79 | +1.41% | 6,500 |
| 12 Mar 2018 | 315.33 | +0.33% | 4,500 |
| 9 Mar 2018 | 314.29 | +2.40% | 23,300 |
| 8 Mar 2018 | 306.92 | +0.01% | 4,600 |
| 7 Mar 2018 | 306.88 | -0.36% | 5,700 |
| 6 Mar 2018 | 308.00 | -0.48% | 9,100 |
| 5 Mar 2018 | 309.50 | +1.27% | 16,800 |
| 2 Mar 2018 | 305.61 | +0.20% | 5,500 |
| 1 Mar 2018 | 305.00 | -0.22% | 700 |
| 28 Feb 2018 | 305.67 | +1.69% | 4,400 |
| 27 Feb 2018 | 300.60 | +0.20% | 9,300 |
| 26 Feb 2018 | 300.00 | -1.29% | 3,900 |
| 23 Feb 2018 | 303.91 | -0.32% | 3,600 |
| 22 Feb 2018 | 304.90 | -0.03% | 8,900 |
| 21 Feb 2018 | 305.00 | -2.36% | 3,300 |
| 20 Feb 2018 | 312.36 | +3.15% | 25,800 |
| 19 Feb 2018 | 302.81 | -1.65% | 4,400 |
| 16 Feb 2018 | 307.90 | +2.34% | 400 |
| 15 Feb 2018 | 300.86 | -2.70% | 3,200 |
| 14 Feb 2018 | 309.22 | +0.07% | 20,100 |
| 13 Feb 2018 | 309.00 | -1.75% | 12,000 |
| 12 Feb 2018 | 314.50 | -2.75% | 13,400 |
| 9 Feb 2018 | 323.38 | -4.66% | 8,500 |
| 8 Feb 2018 | 339.20 | -0.24% | 67,100 |
| 7 Feb 2018 | 340.00 | -2.02% | 1,700 |
| 6 Feb 2018 | 347.00 | -1.42% | 11,300 |
| 2 Feb 2018 | 352.00 | +0.87% | 4,300 |
| 1 Feb 2018 | 348.97 | +0.19% | 200 |
| 31 Jan 2018 | 348.31 | +0.38% | 206,200 |
| 30 Jan 2018 | 346.99 | +2.37% | 100 |
| 29 Jan 2018 | 338.96 | -5.00% | 205,700 |
| 26 Jan 2018 | 356.80 | -0.32% | 1,200 |
| 25 Jan 2018 | 357.94 | -0.49% | 89,200 |
| 24 Jan 2018 | 359.70 | -0.18% | 2,000 |
| 23 Jan 2018 | 360.35 | +0.71% | 259,200 |
Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 18 Apr 2018.
Download every daily close
Columns: date, open, high, low, close_adjusted, volume. One row for each of the 394 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.
More on IGIIL
- IGIIL share price and overview
- Insurance sector
- IGIL history · IGI Life Insurance Limited
- JGICL history · Jubilee General Insurance Company Ltd.
- IGIHL history · IGI Holdings Limited
- AICL history · Adamjee Insurance Company Limited
- EFUG history · EFU General Insurance Limited
Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .