Indraprastha Gas Share Price History

Indraprastha Gas

CMP as on 25-Feb-21 15:59

₹ 511.55
3.30 0.65%

Open

₹ 510.10

Turnover (lac)

₹ 22,899

Prev. Close

₹ 508.25

Day's Vol (shares)

₹ 44,76,379

Day's Range (₹)

₹ 507.00
₹ 516.40

CMP as on25-Feb-21 15:53

₹ 511.40
3.5 0.69%

Open

₹ 512.00

Turnover (lac)

₹ 295

Prev. Close

₹ 507.90

Day's Vol (shares)

₹ 1,48,191

Day's Range

₹ 507.15
₹ 516.00

CMP as on 25-Feb-21 0:00

₹ 515.00
4.15 0.81%

Open

₹ 514.85

Open Interest(Contracts)

₹ 67,29,250

VWAP

₹ 515.17

Day's Vol (shares)

₹ 63,16,750

Day's Range (Ex.Dt. 25 Mar 2021)

₹ 509.65
₹ 519.30

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 ()
25-Feb-2021 510 516 507 512 88,949 2,292 2,252,275 9.40 1.45
24-Feb-2021 512 519 499 508 85,416 2,002 1,352,439 20.50 -3.50
23-Feb-2021 527 531 506 509 134,733 2,889 2,730,139 25.30 -18
22-Feb-2021 545 545 522 524 62,173 1,355 697,888 23.30 -21
19-Feb-2021 568 570 535 543 101,683 2,810 1,465,668 35.30 -25
18-Feb-2021 555 595 551 568 235,882 10,104 3,467,413 43.40 12.80
17-Feb-2021 548 555 543 545 19,398 694 297,756 11.60 -2.40
16-Feb-2021 541 557 539 548 33,593 1,275 506,393 18.20 6.65
15-Feb-2021 559 563 540 542 35,046 1,168 655,246 22.50 -17
12-Feb-2021 570 575 551 560 24,703 889 369,530 23.50 -10
11-Feb-2021 547 577 545 569 97,056 3,598 829,257 31.60 22.10
10-Feb-2021 562 564 550 557 35,672 1,240 459,333 13.80 -5.50
09-Feb-2021 547 565 546 557 55,177 2,083 574,596 19.40 10.20
08-Feb-2021 542 550 539 544 28,692 733 433,205 11.10 1.85
05-Feb-2021 549 550 535 537 29,612 461 205,254 15 -12
04-Feb-2021 545 552 539 545 23,380 650 314,430 13 0.65
03-Feb-2021 557 558 544 546 26,873 1,079 548,497 14.10 -11
02-Feb-2021 539 557 534 555 54,760 1,669 1,032,271 23.70 15.60
01-Feb-2021 516 538 512 534 46,686 973 391,508 25.80 18.60
29-Jan-2021 538 538 512 516 41,890 1,340 909,241 25.50 -22
28-Jan-2021 528 537 527 533 28,222 834 529,703 9.45 5
27-Jan-2021 536 547 526 534 48,123 1,427 835,125 20.90 -2.50
Open ZERO Brokerage Demat Account