NSE: IXIGO | Series: EQ
-
LTP
146.20
4.42 (3.12 %) -
Open
140.71
141.44 -
High
148.07
143.88 -
Low
140.05
140.98 -
Close
147.23
141.78 -
52W High
183.20
03 Jan, 2025 -
52W Low
117.00
04 Mar, 2025
Upper Circuit: 170.14
Lower Circuit: 113.42
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 140.71 | 148.07 | 140.05 | 146.20 | 147.23 | 5.45 | 3.84 | 183.20 | 117.00 | 947,049 | 13.76 Crore | 23,972 |
| 02 Apr, 2025 | 141.44 | 143.88 | 140.98 | 141.74 | 141.78 | 0.25 | 0.18 | 183.20 | 117.00 | 421,802 | 5.99 Crore | 14,316 |
| 01 Apr, 2025 | 140.00 | 142.80 | 139.40 | 140.91 | 141.53 | -0.07 | -0.05 | 183.20 | 117.00 | 236,532 | 3.34 Crore | 10,883 |
| 28 Mar, 2025 | 146.00 | 146.10 | 140.66 | 140.75 | 141.60 | -1.09 | -0.76 | 183.20 | 117.00 | 1,068,052 | 15.13 Crore | 62,227 |
| 27 Mar, 2025 | 138.05 | 143.95 | 138.05 | 141.80 | 142.69 | 2.56 | 1.83 | 183.20 | 117.00 | 902,611 | 12.81 Crore | 36,216 |
| 26 Mar, 2025 | 142.07 | 142.88 | 139.51 | 140.58 | 140.13 | -1.94 | -1.37 | 183.20 | 117.00 | 617,818 | 8.68 Crore | 38,205 |
| 25 Mar, 2025 | 142.50 | 143.93 | 140.03 | 141.88 | 142.07 | 1.76 | 1.25 | 183.20 | 117.00 | 845,085 | 12.00 Crore | 37,600 |
| 24 Mar, 2025 | 142.49 | 143.60 | 139.25 | 140.78 | 140.31 | -0.39 | -0.28 | 183.20 | 117.00 | 505,348 | 7.13 Crore | 15,998 |
| 21 Mar, 2025 | 140.00 | 141.58 | 137.88 | 140.50 | 140.70 | 2.01 | 1.45 | 183.20 | 117.00 | 748,742 | 10.45 Crore | 18,108 |
| 20 Mar, 2025 | 134.99 | 139.40 | 134.50 | 138.62 | 138.69 | 4.60 | 3.43 | 183.20 | 117.00 | 885,504 | 12.15 Crore | 20,288 |
| 19 Mar, 2025 | 132.90 | 135.75 | 132.54 | 133.55 | 134.09 | 2.91 | 2.22 | 183.20 | 117.00 | 621,296 | 8.34 Crore | 19,735 |
| 18 Mar, 2025 | 127.49 | 132.30 | 126.84 | 132.30 | 131.18 | 4.13 | 3.25 | 183.20 | 117.00 | 682,081 | 8.84 Crore | 16,858 |
| 17 Mar, 2025 | 126.90 | 128.46 | 124.88 | 127.37 | 127.05 | 1.55 | 1.24 | 183.20 | 117.00 | 580,175 | 7.35 Crore | 16,400 |
| 13 Mar, 2025 | 125.55 | 126.44 | 123.26 | 126.21 | 125.50 | 0.36 | 0.29 | 183.20 | 117.00 | 779,941 | 9.72 Crore | 17,815 |
| 12 Mar, 2025 | 125.52 | 129.02 | 121.32 | 124.20 | 125.14 | -0.38 | -0.3 | 183.20 | 117.00 | 883,476 | 11.00 Crore | 22,836 |
| 11 Mar, 2025 | 128.20 | 128.49 | 125.00 | 126.10 | 125.52 | -3.63 | -2.81 | 183.20 | 117.00 | 907,972 | 11.45 Crore | 25,244 |
| 10 Mar, 2025 | 134.24 | 134.25 | 127.43 | 128.65 | 129.15 | -4.91 | -3.66 | 183.20 | 117.00 | 760,983 | 9.95 Crore | 16,009 |
| 07 Mar, 2025 | 133.94 | 136.25 | 132.22 | 134.25 | 134.06 | 0.49 | 0.37 | 183.20 | 117.00 | 844,084 | 11.35 Crore | 19,754 |
| 06 Mar, 2025 | 133.50 | 138.00 | 131.01 | 133.00 | 133.57 | 1.45 | 1.1 | 183.20 | 117.00 | 1,370,659 | 18.47 Crore | 27,423 |
| 05 Mar, 2025 | 129.88 | 132.95 | 129.12 | 132.00 | 132.12 | 2.24 | 1.72 | 183.20 | 117.00 | 816,651 | 10.72 Crore | 17,262 |
| 04 Mar, 2025 | 117.00 | 131.39 | 117.00 | 128.00 | 129.88 | -2.20 | -1.67 | 183.20 | 117.00 | 1,645,590 | 20.93 Crore | 34,666 |