Indraprastha Gas Share Price History

Indraprastha Gas

CMP as on 18-Sep-20 15:58

₹ 420.00
1.40 0.33%

Open

₹ 420.50

Turnover (lac)

₹ 58,912

Prev. Close

₹ 418.60

Day's Vol (shares)

₹ 1,40,26,634

Day's Range (₹)

₹ 412.30
₹ 426.00

CMP as on18-Sep-20 15:46

₹ 419.45
1.2 0.29%

Open

₹ 419.90

Turnover (lac)

₹ 295

Prev. Close

₹ 418.25

Day's Vol (shares)

₹ 85,785

Day's Range

₹ 413.20
₹ 425.50

CMP as on 18-Sep-20 0:00

₹ 415.70
-2.9 -0.69%

Open

₹ 420.00

Open Interest(Contracts)

₹ 53,03,375

VWAP

₹ 419.26

Day's Vol (shares)

₹ 1,03,29,000

Day's Range (Ex.Dt. 24 Sep 2020)

₹ 413.80
₹ 426.35

Indraprastha Gas Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
18-Sep-2020 421 426 412 420 101,068 5,887 8,387,627 13.70 -0.50
17-Sep-2020 413 423 407 419 65,674 1,774 1,538,258 16.40 5.80
16-Sep-2020 420 422 409 413 36,522 894 596,338 13.20 -6.80
15-Sep-2020 411 422 410 420 56,442 1,660 1,410,661 11.70 8.95
14-Sep-2020 405 414 403 409 48,105 1,359 940,754 11.20 3.70
11-Sep-2020 390 405 389 403 50,604 1,327 854,739 16 13.20
10-Sep-2020 394 399 384 388 42,457 889 774,418 15.40 -5.20
09-Sep-2020 390 394 379 392 48,838 951 896,086 14.80 1.60
08-Sep-2020 398 401 389 390 24,780 544 476,638 11.90 -7.40
07-Sep-2020 401 405 393 398 29,058 659 564,696 11.80 -3.30
04-Sep-2020 404 408 398 401 35,042 795 706,674 10.20 -3.10
03-Sep-2020 403 411 400 409 40,127 957 605,070 10.60 6.40
02-Sep-2020 395 404 392 401 30,770 1,002 806,250 12.20 5.40
01-Sep-2020 395 398 387 394 45,333 1,300 1,029,938 10.80 -0.20
31-Aug-2020 414 416 393 394 67,597 2,059 1,879,389 23 -20
28-Aug-2020 410 413 405 411 67,471 2,036 1,640,629 8.20 0.95
27-Aug-2020 415 418 403 407 98,556 3,092 2,256,083 14.70 -8.10
26-Aug-2020 417 419 411 413 44,355 1,210 809,477 7.45 -3.40
25-Aug-2020 423 423 411 414 46,673 1,356 995,128 12.40 -9.40
24-Aug-2020 419 423 416 418 62,738 1,255 934,676 7.40 -1.30
21-Aug-2020 416 422 412 416 90,589 2,762 1,365,218 10.20 0
20-Aug-2020 396 413 395 410 150,814 5,132 2,863,577 17.80 13.90