NSE: IXIGO | Series: EQ
-
LTP
165.10
6.62 (4.18 %) -
Open
159.00
159.72 -
High
167.40
162.75 -
Low
159.00
157.00 -
Close
165.44
158.48 -
52W High
167.40
20 Dec, 2024 -
52W Low
131.60
14 Nov, 2024
Upper Circuit: 190.18
Lower Circuit: 126.78
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20 Dec, 2024 | 159.00 | 167.40 | 159.00 | 165.10 | 165.44 | 6.96 | 4.39 | 167.40 | 131.60 | 4,129,902 | 68.05 Crore | 29,535 |
| 19 Dec, 2024 | 159.72 | 162.75 | 157.00 | 158.00 | 158.48 | -3.67 | -2.26 | 167.00 | 131.60 | 1,566,430 | 25.02 Crore | 13,332 |
| 18 Dec, 2024 | 155.71 | 162.75 | 153.00 | 162.70 | 162.15 | 7.33 | 4.73 | 167.00 | 131.60 | 4,609,743 | 73.55 Crore | 33,384 |
| 17 Dec, 2024 | 156.30 | 159.00 | 153.42 | 154.32 | 154.82 | -0.94 | -0.6 | 167.00 | 131.60 | 1,190,317 | 18.63 Crore | 12,339 |
| 16 Dec, 2024 | 147.00 | 157.00 | 145.01 | 154.81 | 155.76 | 1.74 | 1.13 | 167.00 | 131.60 | 3,980,470 | 59.82 Crore | 19,625 |
| 13 Dec, 2024 | 154.51 | 156.95 | 150.82 | 154.11 | 154.02 | -1.90 | -1.22 | 167.00 | 131.60 | 984,645 | 15.11 Crore | 9,993 |
| 12 Dec, 2024 | 157.00 | 160.90 | 154.10 | 155.42 | 155.92 | -0.99 | -0.63 | 167.00 | 131.60 | 2,664,621 | 41.99 Crore | 21,838 |
| 11 Dec, 2024 | 145.00 | 158.05 | 143.11 | 156.55 | 156.91 | 12.78 | 8.87 | 167.00 | 131.60 | 6,219,186 | 94.47 Crore | 55,237 |
| 10 Dec, 2024 | 142.00 | 145.20 | 140.00 | 144.00 | 144.13 | 2.78 | 1.97 | 167.00 | 131.60 | 1,840,124 | 26.42 Crore | 12,431 |
| 09 Dec, 2024 | 142.00 | 144.90 | 140.89 | 140.89 | 141.35 | -0.40 | -0.28 | 167.00 | 131.60 | 1,483,802 | 21.28 Crore | 6,048 |
| 06 Dec, 2024 | 142.00 | 143.49 | 141.05 | 141.75 | 141.75 | -0.63 | -0.44 | 167.00 | 131.60 | 269,963 | 3.83 Crore | 4,587 |
| 05 Dec, 2024 | 142.70 | 144.00 | 142.00 | 142.31 | 142.38 | -0.20 | -0.14 | 167.00 | 131.60 | 291,815 | 4.17 Crore | 5,244 |
| 04 Dec, 2024 | 143.10 | 144.01 | 142.10 | 142.85 | 142.58 | -0.52 | -0.36 | 167.00 | 131.60 | 250,598 | 3.59 Crore | 2,854 |
| 03 Dec, 2024 | 144.50 | 145.00 | 142.61 | 143.01 | 143.10 | -0.66 | -0.46 | 167.00 | 131.60 | 278,021 | 3.99 Crore | 3,574 |
| 02 Dec, 2024 | 144.20 | 145.58 | 142.00 | 143.89 | 143.76 | 0.55 | 0.38 | 167.00 | 131.60 | 603,770 | 8.70 Crore | 11,458 |
| 29 Nov, 2024 | 140.00 | 147.22 | 139.91 | 143.30 | 143.21 | 3.56 | 2.55 | 167.00 | 131.60 | 846,386 | 12.22 Crore | 7,382 |
| 28 Nov, 2024 | 140.50 | 141.59 | 139.00 | 139.73 | 139.65 | -0.19 | -0.14 | 167.00 | 131.60 | 373,869 | 5.24 Crore | 3,272 |
| 27 Nov, 2024 | 141.40 | 141.74 | 139.38 | 140.00 | 139.84 | -0.19 | -0.14 | 167.00 | 131.60 | 273,760 | 3.84 Crore | 3,893 |
| 26 Nov, 2024 | 140.00 | 143.03 | 139.60 | 140.24 | 140.03 | -2.16 | -1.52 | 167.00 | 131.60 | 277,972 | 3.92 Crore | 3,951 |
| 25 Nov, 2024 | 145.00 | 145.90 | 141.10 | 141.97 | 142.19 | -0.54 | -0.38 | 167.00 | 131.60 | 240,953 | 3.46 Crore | 3,066 |