Info Edge (India) Share Price History

Info Edg.(India)

CMP as on 01-Dec-20 15:58

₹ 4,206.80
-99.55 -2.31%

Open

₹ 4,380.50

Turnover (lac)

₹ 19,714

Prev. Close

₹ 4,306.35

Day's Vol (shares)

₹ 4,68,632

Day's Range (₹)

₹ 4,180.00
₹ 4,426.50

CMP as on01-Dec-20 15:40

₹ 4,212.60
-57.65 -1.35%

Open

₹ 4,350.00

Turnover (lac)

₹ 6,428

Prev. Close

₹ 4,270.25

Day's Vol (shares)

₹ 4,948

Day's Range

₹ 4,180.00
₹ 4,424.85

CMP as on 01-Dec-20 0:00

₹ 4,231.25
-78.05 -1.81%

Open

₹ 4,370.00

Open Interest(Contracts)

₹ 8,24,250

VWAP

₹ 4,275.37

Day's Vol (shares)

₹ 2,77,000

Day's Range (Ex.Dt. 31 Dec 2020)

₹ 4,207.65
₹ 4,394.15

Info Edge (India) Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
01-Dec-2020 4,381 4,427 4,180 4,207 51,526 1,994 157,087 247 -174
27-Nov-2020 4,165 4,376 4,131 4,306 75,485 6,149 715,311 245 141
26-Nov-2020 4,035 4,197 4,011 4,180 37,924 1,952 64,282 186 145
25-Nov-2020 4,050 4,091 4,001 4,042 22,741 1,133 74,685 89.70 -8.20
24-Nov-2020 4,046 4,090 4,029 4,048 28,982 1,220 92,630 60.80 2.40
23-Nov-2020 4,025 4,073 3,955 4,058 44,984 2,097 110,971 118 33.40
20-Nov-2020 3,834 4,058 3,815 3,980 59,743 4,936 404,927 243 146
19-Nov-2020 3,950 3,959 3,784 3,834 50,862 2,054 206,949 175 -116
18-Nov-2020 3,930 3,989 3,875 3,964 44,952 4,044 468,073 114 34.30
17-Nov-2020 3,847 3,948 3,801 3,925 51,403 3,645 353,739 147 78.30
14-Nov-2020 3,865 3,910 3,845 3,884 9,597 591 22,321 65 19.40
13-Nov-2020 3,651 3,876 3,641 3,860 66,855 3,825 186,909 235 209
12-Nov-2020 3,559 3,725 3,526 3,677 70,282 3,498 256,571 199 118
11-Nov-2020 3,460 3,589 3,450 3,544 63,941 2,734 240,596 139 84.30
10-Nov-2020 3,655 3,669 3,402 3,537 62,113 2,320 206,624 267 -118
09-Nov-2020 3,625 3,652 3,550 3,632 27,715 1,142 74,209 102 7.30
06-Nov-2020 3,630 3,670 3,526 3,596 40,357 2,344 290,586 144 -34
05-Nov-2020 3,640 3,669 3,605 3,624 23,940 1,062 140,549 63.80 -16
04-Nov-2020 3,580 3,650 3,557 3,610 33,326 1,602 98,122 92.70 30.10
03-Nov-2020 3,590 3,618 3,536 3,549 22,749 839 68,427 81.70 -41
02-Nov-2020 3,565 3,629 3,525 3,552 26,906 1,459 108,313 104 -13