Indraprastha Medical Corporation Share Price History
CMP as on 26-Feb-21 15:53
₹ 53.15Open
₹ 52.60Turnover (lac)
₹ 68Prev. Close
₹ 53.75Day's Vol (shares)
₹ 1,28,758CMP as on26-Feb-21 15:41
₹ 53.10Open
₹ 53.05Turnover (lac)
₹ 3Prev. Close
₹ 53.65Day's Vol (shares)
₹ 13,922Indraprastha Medical Corporation Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 26-Feb-2021 | 52.60 | 53.80 | 52.60 | 53.20 | 995 | 6.85 | 67,214 | 1.15 | 0.55 |
| 25-Feb-2021 | 55 | 55.40 | 53.70 | 53.80 | 1,068 | 7.01 | 69,694 | 1.70 | -1.30 |
| 24-Feb-2021 | 52.80 | 53.60 | 52.30 | 53.20 | 1,129 | 3.83 | 44,857 | 1.35 | 0.45 |
| 23-Feb-2021 | 53 | 53.20 | 52.50 | 52.80 | 725 | 5.60 | 65,367 | 0.70 | -0.30 |
| 22-Feb-2021 | 53.30 | 54.20 | 52.50 | 52.70 | 1,264 | 9.08 | 113,670 | 1.70 | -0.60 |
| 19-Feb-2021 | 53.30 | 53.90 | 52.60 | 53 | 1,021 | 5.99 | 63,364 | 1.35 | -0.30 |
| 18-Feb-2021 | 53.50 | 54 | 53.10 | 53.60 | 726 | 5.41 | 59,242 | 0.90 | 0.05 |
| 17-Feb-2021 | 53.30 | 54.40 | 53.10 | 53.50 | 2,172 | 11.90 | 65,364 | 1.30 | 0.20 |
| 16-Feb-2021 | 54.60 | 54.80 | 53.30 | 53.80 | 2,486 | 14.70 | 85,993 | 1.50 | -0.90 |
| 15-Feb-2021 | 52.90 | 55.40 | 52.20 | 54.50 | 3,630 | 26.20 | 167,538 | 3.25 | 1.55 |
| 12-Feb-2021 | 53.20 | 53.20 | 52.20 | 52.40 | 995 | 10.50 | 134,011 | 1 | -0.80 |
| 11-Feb-2021 | 53.20 | 53.60 | 52.40 | 52.70 | 1,351 | 8.79 | 74,444 | 1.20 | -0.50 |
| 10-Feb-2021 | 53.70 | 53.90 | 52.90 | 53.10 | 995 | 7.32 | 81,480 | 1 | -0.70 |
| 09-Feb-2021 | 54.80 | 55 | 53.60 | 53.70 | 942 | 5.92 | 61,938 | 1.40 | -1.10 |
| 08-Feb-2021 | 54.50 | 55.70 | 54.10 | 54.80 | 2,124 | 16.80 | 109,648 | 1.60 | 0.30 |
| 05-Feb-2021 | 55.80 | 55.80 | 54.10 | 54.40 | 1,137 | 7.76 | 74,231 | 1.70 | -1.40 |
| 04-Feb-2021 | 54.20 | 55.50 | 54 | 54.60 | 1,245 | 6.72 | 59,691 | 1.50 | 0.40 |
| 03-Feb-2021 | 54.30 | 54.80 | 53.90 | 54 | 1,007 | 6.07 | 70,866 | 0.90 | -0.30 |
| 02-Feb-2021 | 54 | 55 | 53.30 | 53.70 | 1,329 | 7.47 | 79,370 | 1.75 | -0.40 |
| 01-Feb-2021 | 54.40 | 54.90 | 53.10 | 54 | 1,685 | 8.10 | 67,633 | 1.85 | -0.40 |
| 29-Jan-2021 | 54 | 54.40 | 52.10 | 52.90 | 1,477 | 7.95 | 69,040 | 2.35 | -1.10 |
| 28-Jan-2021 | 53 | 54.50 | 52.80 | 53.70 | 999 | 4.12 | 36,129 | 1.75 | 0.70 |
| 27-Jan-2021 | 54.50 | 54.90 | 52 | 53.90 | 1,893 | 15.20 | 141,658 | 2.90 | -0.60 |
