Indraprastha Gas Share Price History
CMP as on 25-Feb-21 15:59
₹ 511.55Open
₹ 510.10Turnover (lac)
₹ 22,899Prev. Close
₹ 508.25Day's Vol (shares)
₹ 44,76,379CMP as on25-Feb-21 15:53
₹ 511.40Open
₹ 512.00Turnover (lac)
₹ 295Prev. Close
₹ 507.90Day's Vol (shares)
₹ 1,48,191CMP as on 25-Feb-21 0:00
₹ 515.00Open
₹ 514.85Open Interest(Contracts)
₹ 67,29,250VWAP
₹ 515.17Day's Vol (shares)
₹ 63,16,750Indraprastha Gas Historical Data
| 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 |
