Interglobe Aviation Share Price History

Interglobe Aviat

CMP as on 24-Sep-21 14:30

₹ 2,140.50
-76.00 -3.43%

Open

₹ 2,217.00

Turnover (lac)

₹ 16,275

Prev. Close

₹ 2,216.50

Day's Vol (shares)

₹ 7,60,359

Day's Range (₹)

₹ 2,114.50
₹ 2,221.90

CMP as on24-Sep-21 14:30

₹ 2,141.30
-74.15 -3.35%

Open

₹ 2,220.00

Turnover (lac)

₹ 437

Prev. Close

₹ 2,215.45

Day's Vol (shares)

₹ 25,263

Day's Range

₹ 2,115.00
₹ 2,220.00

CMP as on 24-Sep-21 14:29

₹ 2,144.80
-75.9 -3.42%

Open

₹ 2,221.75

Open Interest(Contracts)

₹ 40,22,000

VWAP

₹ 2,158.39

Day's Vol (shares)

₹ 17,34,000

Day's Range (Ex.Dt. 30 Sep 2021)

₹ 2,116.25
₹ 2,224.05

Interglobe Aviation Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Sep-2021 2,204 2,246 2,196 2,217 42,352 3,201 915,285 50.30 12.50
22-Sep-2021 2,255 2,307 2,180 2,188 97,760 4,716 348,792 127 -67
21-Sep-2021 2,175 2,250 2,140 2,236 68,717 5,471 1,053,856 109 61.30
20-Sep-2021 2,196 2,205 2,141 2,170 86,169 6,218 1,083,150 63.30 -27
17-Sep-2021 1,995 2,274 1,984 2,196 283,720 18,049 1,638,398 290 201
16-Sep-2021 1,988 1,999 1,957 1,980 29,538 1,015 165,172 42 -8.20
15-Sep-2021 1,954 2,023 1,935 1,977 60,349 2,050 228,706 88.10 23.50
14-Sep-2021 1,895 1,949 1,893 1,943 40,863 1,231 254,740 55.50 48
13-Sep-2021 1,922 1,922 1,865 1,898 51,616 1,353 299,161 57.10 -24
09-Sep-2021 1,941 1,956 1,905 1,912 37,566 1,212 281,436 51.10 -29
08-Sep-2021 1,958 1,959 1,925 1,951 19,729 714 107,846 34.90 -7.30
07-Sep-2021 1,984 1,985 1,928 1,951 27,820 1,265 206,934 57.10 -33
06-Sep-2021 1,985 1,985 1,955 1,969 28,627 1,178 213,405 30 -16
03-Sep-2021 1,945 1,987 1,927 1,966 37,697 1,438 190,596 59.40 21
02-Sep-2021 1,919 1,954 1,898 1,944 27,558 1,133 115,501 56 25.10
01-Sep-2021 1,906 1,935 1,895 1,916 30,038 1,314 146,716 40 10
31-Aug-2021 1,830 1,924 1,807 1,904 59,069 3,159 442,586 117 74.20
30-Aug-2021 1,789 1,827 1,775 1,819 23,122 1,091 166,929 52 30.30
27-Aug-2021 1,759 1,783 1,735 1,777 26,105 1,061 121,090 48.50 17.50
26-Aug-2021 1,729 1,761 1,718 1,748 30,404 1,362 121,867 43 18.30
25-Aug-2021 1,698 1,742 1,692 1,717 34,288 1,470 114,542 50.10 19
24-Aug-2021 1,679 1,696 1,654 1,693 15,107 458 41,371 42 13.50
Open ZERO Brokerage Demat Account