Interglobe Aviation Ltd Share Price Interglobe Aviat

1,453.75

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

1,453.25

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)

1,448.05

Open ()
Open Interest
(Contracts)
VWAP ()
Day's Vol
(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
28-Jan-2020 1,515 1,541 1,444 1,454 170,629 9,237 674,418 97.30 -61
27-Jan-2020 1,499 1,513 1,480 1,496 42,617 2,118 399,970 33.20 -3.30
24-Jan-2020 1,465 1,513 1,460 1,502 71,903 2,674 448,319 53.10 36.50
23-Jan-2020 1,485 1,485 1,451 1,466 38,358 1,432 248,652 33.70 -19
22-Jan-2020 1,440 1,475 1,429 1,468 27,476 1,166 148,743 46.20 28.10
21-Jan-2020 1,460 1,463 1,426 1,439 43,882 1,868 372,055 36.70 -21
20-Jan-2020 1,475 1,485 1,458 1,472 15,180 779 175,102 27 -2.70
17-Jan-2020 1,458 1,480 1,449 1,473 19,592 929 123,552 31.50 15
16-Jan-2020 1,492 1,510 1,443 1,457 85,749 3,578 588,301 66.70 -35
15-Jan-2020 1,426 1,454 1,416 1,446 30,593 1,159 343,021 37.60 19.60
14-Jan-2020 1,430 1,436 1,418 1,423 26,284 1,157 294,427 18.40 -6.80
13-Jan-2020 1,421 1,436 1,408 1,424 39,334 1,772 382,582 28.30 2.85
10-Jan-2020 1,418 1,431 1,406 1,416 42,162 1,896 336,080 24.60 -1.70
09-Jan-2020 1,385 1,410 1,369 1,402 53,879 2,706 547,646 40.80 17.20
08-Jan-2020 1,326 1,368 1,320 1,353 46,081 2,423 589,396 48 27.10
07-Jan-2020 1,327 1,384 1,327 1,364 41,276 1,940 426,052 56.80 36.90
06-Jan-2020 1,341 1,348 1,318 1,327 35,969 1,862 361,299 29.90 -14
03-Jan-2020 1,319 1,383 1,301 1,361 95,801 4,959 307,214 81.10 42.50
02-Jan-2020 1,340 1,347 1,330 1,332 10,461 530 49,514 17 -7.60
01-Jan-2020 1,334 1,348 1,330 1,333 12,274 505 30,416 17.70 -0.50
31-Dec-2019 1,345 1,359 1,328 1,334 22,552 1,067 96,436 30.60 -11
30-Dec-2019 1,338 1,353 1,330 1,343 20,285 1,116 143,807 22.70 5.10