Interglobe Aviation Share Price History

Interglobe Aviat

CMP as on 30-Oct-20 13:00

₹ 1,318.00
-12.90 -0.97%

Open

₹ 1,321.05

Turnover (lac)

₹ 23,081

Prev. Close

₹ 1,330.90

Day's Vol (shares)

₹ 17,51,185

Day's Range (₹)

₹ 1,295.00
₹ 1,347.25

CMP as on30-Oct-20 13:00

₹ 1,317.85
-13.35 -1%

Open

₹ 1,322.80

Turnover (lac)

₹ 2,031

Prev. Close

₹ 1,331.20

Day's Vol (shares)

₹ 98,939

Day's Range

₹ 1,296.75
₹ 1,346.00

CMP as on 30-Oct-20 13:00

₹ 1,315.00
-18.8 -1.41%

Open

₹ 1,325.15

Open Interest(Contracts)

₹ 26,72,000

VWAP

₹ 1,323.97

Day's Vol (shares)

₹ 31,21,500

Day's Range (Ex.Dt. 26 Nov 2020)

₹ 1,299.65
₹ 1,347.95

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 ()
29-Oct-2020 1,255 1,340 1,254 1,331 86,500 3,260 547,238 86.60 75.60
28-Oct-2020 1,322 1,335 1,288 1,294 26,002 1,202 78,517 47 -28
27-Oct-2020 1,347 1,361 1,294 1,327 31,356 1,713 189,035 66.80 -20
26-Oct-2020 1,370 1,387 1,344 1,352 18,371 724 62,930 42.60 -18
23-Oct-2020 1,366 1,391 1,359 1,372 19,618 1,053 98,283 31.80 6.55
22-Oct-2020 1,365 1,376 1,347 1,356 45,654 1,164 296,525 29.80 -9.20
21-Oct-2020 1,375 1,391 1,349 1,365 21,768 1,067 137,316 42 -9.60
20-Oct-2020 1,350 1,380 1,346 1,373 15,430 810 51,442 34.40 23.30
19-Oct-2020 1,336 1,377 1,331 1,366 57,217 1,767 274,643 45.50 30.10
16-Oct-2020 1,315 1,340 1,309 1,330 23,723 1,058 79,753 31 14.60
15-Oct-2020 1,343 1,365 1,298 1,305 30,348 1,457 214,918 67 -37
14-Oct-2020 1,360 1,378 1,322 1,343 39,360 1,932 192,489 55.80 -17
13-Oct-2020 1,384 1,396 1,356 1,365 43,191 2,209 508,591 39.60 -19
12-Oct-2020 1,370 1,390 1,355 1,380 38,312 1,774 178,189 34.60 10.30
09-Oct-2020 1,340 1,394 1,324 1,367 82,027 3,942 435,452 70.70 27.40
08-Oct-2020 1,341 1,357 1,316 1,331 37,430 1,691 182,266 41.30 -10
07-Oct-2020 1,333 1,345 1,307 1,338 29,867 1,791 400,086 38 4.75
06-Oct-2020 1,308 1,345 1,300 1,331 68,433 3,216 689,303 44.90 22.60
05-Oct-2020 1,271 1,329 1,265 1,297 83,998 3,167 509,769 63.70 26.10
01-Oct-2020 1,251 1,284 1,251 1,269 36,520 1,314 190,225 32.50 18.40
30-Sep-2020 1,239 1,261 1,220 1,249 37,103 1,744 241,138 40.80 10.30