Home > Share Market > Stocks > Interglobe Aviation > INDIGO Share Price History

INDIGO Historical Share Price Data

Interglobe Aviation

CMP as on 12-Aug-22 15:48

2,014.15

Open

₹ 2,025.00

Turnover (lac)

₹ 5,626

Prev. Close

₹ 2,019.80

Day's Vol (shares)

₹ 2,79,338

Day's Range (₹)

₹ 2,002.00
₹ 2,027.50

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 ()
12-Aug-2022 2,025 2,028 2,002 2,014 13,900 562 47,848 25.50 -11
11-Aug-2022 2,082 2,085 2,013 2,020 32,767 1,663 355,777 72.10 -62
10-Aug-2022 2,061 2,067 2,022 2,038 19,753 670 82,169 44.60 -23
08-Aug-2022 2,085 2,085 2,055 2,067 26,401 1,058 92,468 29.80 -18
05-Aug-2022 1,991 2,104 1,985 2,081 85,115 4,547 400,509 119 89.90
04-Aug-2022 2,014 2,014 1,919 1,986 62,970 3,688 383,425 95.40 -28
03-Aug-2022 1,954 1,990 1,917 1,977 32,692 1,687 250,262 73.80 22.70
02-Aug-2022 1,900 1,949 1,874 1,945 37,806 1,343 184,103 74.90 44.70
01-Aug-2022 1,893 1,897 1,870 1,891 18,340 770 102,108 27 -1.60
29-Jul-2022 1,855 1,893 1,848 1,868 31,881 1,471 329,569 44.90 13
28-Jul-2022 1,794 1,848 1,787 1,843 32,067 1,421 142,917 61.40 49
27-Jul-2022 1,777 1,785 1,752 1,772 23,685 957 271,462 33.10 -4.90
26-Jul-2022 1,806 1,810 1,762 1,780 17,216 591 65,036 47.40 -26
25-Jul-2022 1,815 1,825 1,796 1,816 15,293 394 26,763 28.80 1.40
22-Jul-2022 1,829 1,837 1,805 1,815 25,002 789 99,002 31.50 -13
21-Jul-2022 1,767 1,830 1,767 1,826 20,630 788 119,561 63.10 59.10
20-Jul-2022 1,805 1,805 1,762 1,766 14,752 571 105,749 43.50 -39
19-Jul-2022 1,787 1,796 1,770 1,777 16,699 706 156,805 25.50 -11
18-Jul-2022 1,801 1,809 1,785 1,801 15,365 547 60,757 24 0.15
15-Jul-2022 1,772 1,790 1,753 1,786 15,950 565 53,262 36.80 13.80

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity