Interglobe Aviation Share Price History

Interglobe Aviat

CMP as on 30-Jul-21 15:50

₹ 1,647.35
-5.85 -0.35%

Open

₹ 1,666.00

Turnover (lac)

₹ 7,432

Prev. Close

₹ 1,653.20

Day's Vol (shares)

₹ 4,51,139

Day's Range (₹)

₹ 1,637.05
₹ 1,674.50

CMP as on30-Jul-21 15:30

₹ 1,668.00
14.75 0.89%

Open

₹ 1,673.90

Turnover (lac)

₹ 437

Prev. Close

₹ 1,653.25

Day's Vol (shares)

₹ 27,927

Day's Range

₹ 1,638.00
₹ 1,673.90

CMP as on 30-Jul-21 0:00

₹ 1,658.10
4.55 0.28%

Open

₹ 1,652.05

Open Interest(Contracts)

₹ 27,75,000

VWAP

₹ 1,657.80

Day's Vol (shares)

₹ 6,54,000

Day's Range (Ex.Dt. 26 Aug 2021)

₹ 1,635.00
₹ 1,675.00

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 ()
30-Jul-2021 1,666 1,675 1,637 1,647 18,967 747 158,247 37.50 -19
29-Jul-2021 1,675 1,678 1,640 1,653 21,401 913 150,344 37.90 -22
28-Jul-2021 1,681 1,700 1,626 1,667 102,704 4,708 467,335 73.30 -14
27-Jul-2021 1,731 1,750 1,692 1,705 22,966 1,053 212,683 57.90 -26
26-Jul-2021 1,727 1,764 1,721 1,740 33,591 1,300 215,738 43 13.30
23-Jul-2021 1,694 1,751 1,680 1,727 42,787 1,914 329,114 70.90 32.90
22-Jul-2021 1,697 1,697 1,657 1,694 42,178 1,343 320,319 40 -2.80
20-Jul-2021 1,761 1,766 1,670 1,674 41,489 2,037 409,219 95.90 -87
19-Jul-2021 1,800 1,800 1,760 1,766 30,475 936 192,387 39.80 -34
16-Jul-2021 1,822 1,822 1,802 1,809 13,174 427 85,597 20 -13
15-Jul-2021 1,823 1,860 1,816 1,825 34,102 1,396 138,113 44 2.10
14-Jul-2021 1,823 1,829 1,810 1,823 16,314 990 252,078 18.50 -0.50
13-Jul-2021 1,820 1,829 1,802 1,824 12,481 496 111,607 27 4.45
12-Jul-2021 1,830 1,830 1,800 1,813 12,738 571 129,919 29.60 -17
09-Jul-2021 1,822 1,838 1,802 1,809 23,369 878 105,255 35.90 -13
08-Jul-2021 1,820 1,843 1,806 1,822 38,565 1,534 143,777 37.80 1.95
07-Jul-2021 1,769 1,814 1,769 1,810 30,791 1,248 187,422 44.70 40.50
06-Jul-2021 1,780 1,810 1,759 1,769 55,330 2,609 176,441 51 -11
05-Jul-2021 1,729 1,760 1,720 1,756 19,724 951 198,601 40 27
02-Jul-2021 1,743 1,743 1,708 1,720 19,213 758 269,666 34.40 -23
01-Jul-2021 1,717 1,747 1,717 1,743 17,065 540 107,390 30 25.60
Open ZERO Brokerage Demat Account