NSE: INDIGO | Series: EQ
-
LTP
5,007.00
-61.25 (-1.21 %) -
Open
4,999.50
5,028.00 -
High
5,085.00
5,082.75 -
Low
4,966.90
5,000.00 -
Close
5,003.60
5,068.25 -
52W High
5,190.35
20 Mar, 2025 -
52W Low
3,780.00
28 Oct, 2024
Upper Circuit: 5,575.08
Lower Circuit: 4,561.43
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 4,999.50 | 5,085.00 | 4,966.90 | 5,007.00 | 5,003.60 | -64.65 | -1.28 | 5,190.35 | 3,780.00 | 950,156 | 475.50 Crore | 80,476 |
| 02 Apr, 2025 | 5,028.00 | 5,082.75 | 5,000.00 | 5,071.00 | 5,068.25 | 40.25 | 0.8 | 5,190.35 | 3,780.00 | 418,272 | 211.34 Crore | 46,672 |
| 01 Apr, 2025 | 5,100.00 | 5,132.95 | 4,991.65 | 5,036.00 | 5,028.00 | -87.35 | -1.71 | 5,190.35 | 3,780.00 | 793,792 | 399.84 Crore | 63,611 |
| 28 Mar, 2025 | 5,149.90 | 5,176.80 | 5,051.80 | 5,100.00 | 5,115.35 | -12.45 | -0.24 | 5,190.35 | 3,780.00 | 951,945 | 487.24 Crore | 68,964 |
| 27 Mar, 2025 | 4,975.00 | 5,149.00 | 4,975.00 | 5,147.00 | 5,127.80 | 102.65 | 2.04 | 5,190.35 | 3,780.00 | 940,051 | 479.27 Crore | 85,657 |
| 26 Mar, 2025 | 5,020.00 | 5,075.00 | 4,975.00 | 5,024.40 | 5,025.15 | 18.45 | 0.37 | 5,190.35 | 3,780.00 | 736,014 | 370.58 Crore | 72,894 |
| 25 Mar, 2025 | 5,011.00 | 5,032.15 | 4,958.05 | 5,017.00 | 5,006.70 | 36.35 | 0.73 | 5,190.35 | 3,780.00 | 818,364 | 408.56 Crore | 93,207 |
| 24 Mar, 2025 | 5,055.30 | 5,077.45 | 4,956.30 | 5,000.00 | 4,970.35 | -73.70 | -1.46 | 5,190.35 | 3,780.00 | 766,222 | 383.19 Crore | 97,143 |
| 21 Mar, 2025 | 5,072.00 | 5,114.80 | 5,018.55 | 5,032.10 | 5,044.05 | -42.70 | -0.84 | 5,190.35 | 3,780.00 | 897,795 | 454.86 Crore | 77,328 |
| 20 Mar, 2025 | 5,040.00 | 5,190.35 | 5,005.45 | 5,090.00 | 5,086.75 | 106.20 | 2.13 | 5,190.35 | 3,780.00 | 1,825,431 | 929.64 Crore | 146,425 |
| 19 Mar, 2025 | 4,811.00 | 5,052.75 | 4,790.00 | 4,975.55 | 4,980.55 | 174.30 | 3.63 | 5,052.75 | 3,780.00 | 2,103,310 | 1,041.53 Crore | 214,695 |
| 18 Mar, 2025 | 4,792.45 | 4,824.80 | 4,717.25 | 4,819.00 | 4,806.25 | 25.80 | 0.54 | 4,960.00 | 3,780.00 | 779,629 | 372.21 Crore | 108,641 |
| 17 Mar, 2025 | 4,710.00 | 4,794.95 | 4,710.00 | 4,781.00 | 4,780.45 | 79.60 | 1.69 | 4,960.00 | 3,780.00 | 1,030,205 | 490.84 Crore | 108,157 |
| 13 Mar, 2025 | 4,740.00 | 4,744.55 | 4,670.85 | 4,694.50 | 4,700.85 | -28.35 | -0.6 | 4,960.00 | 3,780.00 | 553,796 | 260.51 Crore | 107,249 |
| 12 Mar, 2025 | 4,669.95 | 4,743.15 | 4,639.70 | 4,727.00 | 4,729.20 | 77.75 | 1.67 | 4,960.00 | 3,780.00 | 1,122,703 | 527.14 Crore | 125,868 |
| 11 Mar, 2025 | 4,602.30 | 4,675.00 | 4,567.80 | 4,668.00 | 4,651.45 | 23.90 | 0.52 | 4,960.00 | 3,780.00 | 812,720 | 375.91 Crore | 66,091 |
| 10 Mar, 2025 | 4,666.00 | 4,706.70 | 4,605.00 | 4,629.80 | 4,627.55 | -30.00 | -0.64 | 4,960.00 | 3,780.00 | 534,997 | 249.27 Crore | 63,936 |
| 07 Mar, 2025 | 4,796.00 | 4,815.65 | 4,645.95 | 4,650.00 | 4,657.55 | -104.85 | -2.2 | 4,960.00 | 3,780.00 | 843,155 | 397.00 Crore | 77,954 |
| 06 Mar, 2025 | 4,750.65 | 4,782.45 | 4,659.05 | 4,765.00 | 4,762.40 | 64.30 | 1.37 | 4,960.00 | 3,780.00 | 1,390,376 | 659.08 Crore | 126,876 |
| 05 Mar, 2025 | 4,620.00 | 4,722.10 | 4,608.10 | 4,691.95 | 4,698.10 | 99.40 | 2.16 | 4,960.00 | 3,780.00 | 1,344,602 | 629.58 Crore | 116,007 |
| 04 Mar, 2025 | 4,434.65 | 4,611.00 | 4,417.65 | 4,600.00 | 4,598.70 | 134.00 | 3 | 4,960.00 | 3,780.00 | 825,683 | 377.19 Crore | 79,723 |
| 03 Mar, 2025 | 4,478.95 | 4,492.55 | 4,267.55 | 4,457.65 | 4,464.70 | -12.60 | -0.28 | 4,960.00 | 3,780.00 | 802,730 | 352.68 Crore | 110,186 |