IGIL share price history IGI Life Insurance Limited

IGI Life Insurance Limited (IGIL) has 1,823 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 18.56. 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 61.00
Last session: 13 Nov 2026close Rs 18.56
Sessions on file: 1,823122 months
Highest close: Rs 131.0031 May 2017
Lowest close: Rs 7.5231 Aug 2023

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 13 Nov 2026.

Month-end closes

IGIL month-end close

Sep 2016 to Nov 2026, rupees. 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 13 Nov 2026.

Month by month

Month	Last close (Rs)	Highest close (Rs)	Lowest close (Rs)	Shares traded	Sessions
Nov 2026	18.56	19.29	18.52	13,510	8
Oct 2026	19.50	19.50	18.27	43,111	17
Sep 2026	19.05	20.00	18.92	56,869	22
Aug 2026	19.49	21.89	19.11	377,323	18
Jul 2026	19.00	20.12	18.86	182,811	23
Jun 2026	19.09	21.12	19.09	590,168	20
May 2026	19.72	21.00	18.85	109,338	16
Apr 2026	19.50	22.48	18.06	212,600	22
Mar 2026	19.71	21.88	18.65	127,700	20
Feb 2026	20.72	25.50	20.72	99,648	14
Jan 2026	23.69	26.99	22.83	336,325	22
Dec 2025	21.91	23.99	19.50	422,667	21
Nov 2025	20.60	22.41	19.65	390,070	17
Oct 2025	19.26	21.60	19.26	326,942	23
Sep 2025	20.00	21.15	19.81	253,750	22
Aug 2025	21.11	22.72	20.31	313,019	20
Jul 2025	21.32	24.20	19.20	730,065	23
Jun 2025	20.13	23.21	17.30	367,695	19
May 2025	24.08	25.80	15.67	399,375	19
Apr 2025	16.48	17.95	15.08	224,652	20
Mar 2025	17.00	18.96	15.70	46,285	16
Feb 2025	16.45	16.45	13.55	88,981	14
Jan 2025	15.13	16.40	13.75	306,855	19
Dec 2024	15.90	15.99	14.71	177,603	21
Nov 2024	14.17	14.84	13.50	53,697	19
Oct 2024	13.50	13.95	12.85	120,365	18
Sep 2024	13.22	14.30	13.00	192,822	19
Aug 2024	14.31	16.15	14.31	182,733	19
Jul 2024	14.86	14.86	13.08	235,231	20
Jun 2024	13.10	14.35	13.00	34,606	17
May 2024	14.07	14.90	12.95	183,063	17
Apr 2024	13.00	14.49	13.00	208,500	15
Mar 2024	13.45	14.48	12.00	349,000	18
Feb 2024	12.50	13.12	12.15	45,000	11
Jan 2024	12.51	14.40	12.51	130,500	15
Dec 2023	12.50	15.80	10.47	1,441,000	20
Nov 2023	10.80	10.87	9.77	348,000	19
Oct 2023	9.54	9.98	8.49	72,000	10
Sep 2023	8.65	8.65	7.99	9,000	6
Aug 2023	7.52	10.04	7.52	406,000	18
Jul 2023	9.49	9.49	8.32	345,500	18
Jun 2023	8.29	8.50	7.74	20,500	3
May 2023	8.94	9.37	8.45	204,500	17
Apr 2023	8.50	9.16	8.02	35,500	11
Mar 2023	9.00	9.00	8.30	34,000	5
Feb 2023	8.70	10.10	8.40	537,500	16
Jan 2023	9.95	11.00	9.53	784,500	19
Dec 2022	9.50	17.35	9.50	1,798,000	17
Nov 2022	17.02	18.00	15.47	351,000	14
Oct 2022	14.50	20.80	13.05	584,000	10
Sep 2022	20.80	21.00	17.00	12,500	12
Aug 2022	21.77	22.70	19.81	104,000	10
Jul 2022	19.25	19.25	17.00	45,500	12
Jun 2022	16.97	28.96	16.46	234,000	12
May 2022	31.30	33.60	31.08	11,000	5
Apr 2022	30.62	31.99	29.50	21,500	8
Mar 2022	31.89	33.90	31.00	13,000	6
Feb 2022	30.50	32.95	28.26	34,000	7
Jan 2022	34.10	37.73	34.05	38,500	9
Dec 2021	38.10	38.10	33.10	55,500	14
Nov 2021	35.99	41.99	35.25	35,000	9
Oct 2021	40.00	42.25	37.00	33,000	13
Sep 2021	43.49	43.60	40.05	76,500	11
Aug 2021	45.00	45.50	40.00	105,500	15
Jul 2021	45.03	46.50	43.40	172,000	16
Jun 2021	47.13	54.00	41.39	1,275,000	19
May 2021	52.76	54.99	50.87	71,000	6
Apr 2021	50.21	59.00	50.00	46,000	16
Mar 2021	57.71	58.50	48.89	223,000	18
Feb 2021	55.55	62.44	48.75	217,500	12
Jan 2021	49.00	59.79	44.86	146,500	16
Dec 2020	57.34	65.75	52.81	172,500	20
Nov 2020	64.08	65.16	56.53	476,000	18
Oct 2020	59.42	61.07	42.00	462,500	19
Sep 2020	44.73	46.00	38.50	761,500	20
Aug 2020	39.00	39.00	31.58	288,500	18
Jul 2020	33.29	33.29	28.39	420,500	21
Jun 2020	28.01	33.00	25.30	895,500	22
May 2020	30.71	30.71	18.74	391,500	15
Apr 2020	20.25	20.25	15.01	209,500	15
Mar 2020	14.32	19.00	13.32	91,000	11
Feb 2020	18.23	22.39	18.23	211,500	17
Jan 2020	23.00	27.41	21.82	708,000	21
Dec 2019	26.98	28.11	18.00	1,179,000	21
Nov 2019	18.00	18.00	16.00	128,000	20
Oct 2019	16.00	17.45	15.00	423,000	18
Sep 2019	14.34	14.34	12.00	220,500	17
Aug 2019	13.50	14.50	11.50	374,500	18
Jul 2019	12.61	23.31	12.20	603,500	20
Jun 2019	34.53	41.76	32.51	105,500	12
May 2019	41.78	45.13	41.78	500	3
Apr 2019	45.60	48.00	45.60	7,500	5
Mar 2019	49.70	49.70	49.00	2,000	3
Feb 2019	49.00	50.00	46.80	3,500	6
Jan 2019	46.80	47.45	43.10	17,000	12
Dec 2018	47.10	55.10	47.10	54,500	8
Nov 2018	57.90	62.23	56.00	97,000	14
Oct 2018	65.50	72.00	65.50	27,500	10
Sep 2018	74.90	83.92	72.00	20,500	8
Aug 2018	79.94	81.83	76.50	126,000	14
Jul 2018	78.75	78.75	72.50	177,500	11
May 2018	80.00	81.50	76.00	16,000	8
Apr 2018	83.00	84.90	80.90	37,000	11
Mar 2018	82.00	88.20	78.25	90,500	7
Feb 2018	84.00	90.90	82.06	42,000	8
Jan 2018	82.00	85.00	78.05	48,500	13
Dec 2017	84.50	85.00	83.99	14,400	6
Nov 2017	87.10	90.02	87.10	133,200	18
Oct 2017	87.55	96.30	87.55	77,200	11
Sep 2017	101.00	102.42	96.69	42,000	10
Aug 2017	101.92	116.00	101.92	238,700	15
Jul 2017	109.81	114.89	105.75	37,500	14
Jun 2017	109.72	120.00	95.72	100,000	13
May 2017	131.00	131.00	91.50	161,000	19
Apr 2017	94.81	95.00	84.10	63,500	10
Mar 2017	91.10	96.08	81.00	214,000	19
Feb 2017	86.42	90.00	84.00	98,500	19
Jan 2017	86.00	93.21	85.60	132,500	21
Dec 2016	85.92	85.92	77.69	460,500	21
Nov 2016	79.05	93.16	79.05	386,500	22
Oct 2016	81.94	92.31	68.98	232,000	17
Sep 2016	65.70	66.15	61.00	158,500	11

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 13 Nov 2026.

The last 60 sessions

Date	Close (Rs)	Change on the session before	Shares traded
13 Nov 2026	18.56	+0.22%	2,000
11 Nov 2026	18.52	0.00%	50
10 Nov 2026	18.52	0.00%	306
6 Nov 2026	18.52	-3.94%	3,568
5 Nov 2026	19.28	0.00%	269
4 Nov 2026	19.28	-0.05%	551
3 Nov 2026	19.29	0.00%	282
2 Nov 2026	19.29	-1.08%	6,484
30 Oct 2026	19.50	+3.83%	10,004
29 Oct 2026	18.78	0.00%	59
27 Oct 2026	18.78	-1.11%	600
23 Oct 2026	18.99	0.00%	1
21 Oct 2026	18.99	+2.76%	1,902
20 Oct 2026	18.48	-4.25%	1,676
19 Oct 2026	19.30	+1.58%	1,881
16 Oct 2026	19.00	0.00%	142
14 Oct 2026	19.00	0.00%	15
13 Oct 2026	19.00	0.00%	200
12 Oct 2026	19.00	+0.48%	1,004
9 Oct 2026	18.91	-0.47%	2,535
7 Oct 2026	19.00	0.00%	9,860
6 Oct 2026	19.00	+4.00%	10,903
5 Oct 2026	18.27	-1.24%	1,160
2 Oct 2026	18.50	-2.43%	601
1 Oct 2026	18.96	-0.47%	568
30 Sep 2026	19.05	-2.31%	5,075
29 Sep 2026	19.50	+2.58%	6,193
28 Sep 2026	19.01	-1.25%	2,301
25 Sep 2026	19.25	+1.26%	1,981
24 Sep 2026	19.01	0.00%	404
23 Sep 2026	19.01	0.00%	11
22 Sep 2026	19.01	-4.90%	1,452
21 Sep 2026	19.99	0.00%	2
18 Sep 2026	19.99	0.00%	82
17 Sep 2026	19.99	+0.50%	2,029
16 Sep 2026	19.89	+4.68%	2,478
15 Sep 2026	19.00	0.00%	229
14 Sep 2026	19.00	+0.42%	8,392
11 Sep 2026	18.92	-5.16%	2,020
10 Sep 2026	19.95	0.00%	26
9 Sep 2026	19.95	-0.25%	12,225
8 Sep 2026	20.00	+0.60%	9,323
7 Sep 2026	19.88	0.00%	10
4 Sep 2026	19.88	+1.95%	1,997
3 Sep 2026	19.50	0.00%	7
2 Sep 2026	19.50	0.00%	132
1 Sep 2026	19.50	+0.05%	500
31 Aug 2026	19.49	+0.15%	51,373
28 Aug 2026	19.46	-1.12%	7,292
27 Aug 2026	19.68	0.00%	91
25 Aug 2026	19.68	-1.30%	1,623
24 Aug 2026	19.94	-4.73%	9,260
21 Aug 2026	20.93	+5.18%	18,122
20 Aug 2026	19.90	-2.97%	10,385
19 Aug 2026	20.51	0.00%	5,409
18 Aug 2026	20.51	-4.47%	13,581
17 Aug 2026	21.47	-0.88%	18,702
13 Aug 2026	21.66	+2.95%	39,233
12 Aug 2026	21.04	-3.88%	65,366
11 Aug 2026	21.89	+10.00%	103,444

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 13 Nov 2026.

Download every daily close

IGIL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 1,823 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.