Interglobe Aviation Ltd Share Price Interglobe Aviat

1,385.50

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

1,381.55

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

1,383.90

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
()
25-Feb-2020 1,444 1,444 1,335 1,377 140,381 6,600 1,505,010 109 -67
24-Feb-2020 1,458 1,478 1,418 1,445 33,166 1,450 438,935 60 -14
20-Feb-2020 1,480 1,480 1,454 1,465 28,144 925 213,999 25.60 -15
19-Feb-2020 1,475 1,493 1,463 1,482 21,063 939 112,638 30.30 6.75
18-Feb-2020 1,447 1,479 1,427 1,471 30,015 1,084 177,239 52.10 23.60
17-Feb-2020 1,441 1,465 1,436 1,456 17,305 738 104,365 29 14.50
14-Feb-2020 1,435 1,465 1,430 1,439 31,312 1,189 228,723 35.10 4.30
13-Feb-2020 1,442 1,458 1,431 1,444 26,504 1,368 362,176 26.60 2.40
12-Feb-2020 1,392 1,450 1,381 1,442 40,027 2,144 380,598 68.90 50.20
11-Feb-2020 1,411 1,416 1,384 1,391 31,586 1,271 419,061 32 -20
10-Feb-2020 1,400 1,412 1,387 1,401 41,271 1,063 237,022 24.30 0.85
07-Feb-2020 1,408 1,413 1,391 1,400 23,000 1,310 506,491 21.60 -7.80
06-Feb-2020 1,450 1,458 1,387 1,405 43,983 2,522 870,745 71.30 -45
05-Feb-2020 1,422 1,455 1,407 1,450 36,696 1,269 249,186 48 28.80
04-Feb-2020 1,400 1,420 1,395 1,413 23,657 842 138,749 25 13
03-Feb-2020 1,367 1,402 1,349 1,392 32,800 1,593 488,483 52.40 25.30
01-Feb-2020 1,369 1,396 1,335 1,358 20,236 854 92,933 61.30 -11
31-Jan-2020 1,417 1,427 1,371 1,378 65,450 2,517 655,433 56 -39
30-Jan-2020 1,451 1,457 1,405 1,419 46,384 2,620 540,809 52 -32
29-Jan-2020 1,475 1,480 1,437 1,462 52,311 2,781 366,980 43.80 -13
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