Symbol | Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|---|
IGIL | 2020-02-27 | 18.22 | 18.25 | 18.22 | 18.22 | 51000 |
IGIL | 2020-02-25 | 18.75 | 19.48 | 18.67 | 19.48 | 3500 |
IGIL | 2020-02-24 | 20.00 | 20.00 | 19.40 | 19.40 | 5500 |
IGIL | 2020-02-21 | 20.79 | 20.79 | 20.50 | 20.75 | 4500 |
IGIL | 2020-02-20 | 20.48 | 21.00 | 20.00 | 20.50 | 44500 |
IGIL | 2020-02-19 | 20.50 | 20.50 | 20.20 | 20.20 | 7000 |
IGIL | 2020-02-18 | 0.00 | 20.98 | 20.98 | 20.00 | 2000 |
IGIL | 2020-02-17 | 20.10 | 20.10 | 20.00 | 20.00 | 4500 |
IGIL | 2020-02-14 | 20.00 | 20.50 | 20.00 | 20.50 | 1000 |
IGIL | 2020-02-13 | 20.11 | 20.11 | 20.00 | 20.00 | 3500 |
IGIL | 2020-02-12 | 19.70 | 21.48 | 19.70 | 21.12 | 11000 |
IGIL | 2020-02-11 | 20.84 | 20.88 | 18.75 | 20.88 | 17500 |
IGIL | 2020-02-10 | 21.32 | 22.00 | 19.93 | 19.93 | 30500 |
IGIL | 2020-02-07 | 21.50 | 21.50 | 21.20 | 21.20 | 2500 |
IGIL | 2020-02-06 | 21.70 | 21.70 | 21.70 | 21.70 | 500 |
IGIL | 2020-02-04 | 22.04 | 22.38 | 22.00 | 22.38 | 12000 |
IGIL | 2020-02-03 | 22.00 | 22.96 | 22.00 | 22.38 | 10500 |
IGIL | 2020-01-31 | 23.20 | 23.20 | 23.00 | 23.00 | 1500 |
IGIL | 2020-01-30 | 23.85 | 23.85 | 23.00 | 23.50 | 32500 |
IGIL | 2020-01-28 | 23.70 | 24.29 | 23.29 | 24.25 | 30500 |
IGIL | 2020-01-27 | 22.51 | 23.98 | 22.50 | 23.86 | 15000 |
IGIL | 2020-01-24 | 23.00 | 23.60 | 23.00 | 23.60 | 5000 |
IGIL | 2020-01-23 | 22.00 | 23.02 | 22.00 | 23.02 | 32000 |
IGIL | 2020-01-22 | 22.01 | 22.01 | 21.07 | 21.81 | 27000 |
IGIL | 2020-01-20 | 23.00 | 23.00 | 22.28 | 22.29 | 34500 |
IGIL | 2020-01-17 | 22.53 | 24.00 | 22.47 | 23.56 | 66500 |
IGIL | 2020-01-16 | 24.01 | 24.01 | 23.65 | 23.65 | 55500 |
IGIL | 2020-01-15 | 24.89 | 24.89 | 24.89 | 24.89 | 33500 |
IGIL | 2020-01-14 | 24.10 | 24.10 | 24.04 | 24.09 | 3500 |
IGIL | 2020-01-13 | 26.10 | 26.25 | 24.70 | 24.70 | 40000 |
IGIL | 2020-01-10 | 25.50 | 26.48 | 25.50 | 26.00 | 11000 |
IGIL | 2020-01-09 | 25.50 | 26.25 | 25.25 | 25.88 | 67000 |
IGIL | 2020-01-08 | 24.00 | 25.00 | 24.00 | 25.00 | 8500 |
IGIL | 2020-01-07 | 24.25 | 25.00 | 24.25 | 25.00 | 17000 |
IGIL | 2020-01-06 | 24.97 | 25.50 | 24.97 | 24.97 | 32000 |
IGIL | 2020-01-03 | 27.14 | 27.50 | 26.04 | 26.29 | 113500 |
IGIL | 2020-01-02 | 27.00 | 28.45 | 27.00 | 27.40 | 79000 |
IGIL | 2020-01-01 | 26.50 | 27.39 | 26.14 | 27.39 | 3000 |
IGIL | 2019-12-31 | 28.25 | 28.25 | 26.51 | 26.97 | 14000 |
IGIL | 2019-12-30 | 28.18 | 28.18 | 26.00 | 27.89 | 38500 |
IGIL | 2019-12-27 | 26.45 | 27.01 | 26.00 | 27.01 | 104000 |
IGIL | 2019-12-26 | 25.79 | 26.26 | 25.45 | 25.72 | 68000 |
IGIL | 2019-12-24 | 25.50 | 25.70 | 23.55 | 25.53 | 117500 |
IGIL | 2019-12-23 | 23.87 | 26.37 | 23.87 | 24.47 | 50500 |
IGIL | 2019-12-20 | 25.09 | 25.60 | 25.09 | 25.12 | 44500 |
IGIL | 2019-12-19 | 26.40 | 26.40 | 26.40 | 26.40 | 2500 |
IGIL | 2019-12-18 | 29.51 | 29.51 | 27.14 | 27.79 | 117000 |
IGIL | 2019-12-17 | 28.00 | 28.11 | 28.00 | 28.11 | 3500 |
IGIL | 2019-12-16 | 26.78 | 26.78 | 26.78 | 26.78 | 9000 |
IGIL | 2019-12-13 | 25.20 | 25.51 | 25.20 | 25.51 | 24000 |
IGIL | 2019-12-12 | 23.20 | 24.29 | 23.20 | 24.29 | 160500 |
IGIL | 2019-12-11 | 23.14 | 23.14 | 22.50 | 23.14 | 311000 |
IGIL | 2019-12-10 | 22.04 | 22.04 | 22.04 | 22.04 | 9500 |
IGIL | 2019-12-09 | 21.00 | 21.00 | 21.00 | 21.00 | 8500 |
IGIL | 2019-12-06 | 20.00 | 20.00 | 19.89 | 20.00 | 45000 |
IGIL | 2019-12-05 | 18.69 | 19.00 | 18.60 | 19.00 | 30000 |
IGIL | 2019-12-04 | 18.00 | 18.00 | 18.00 | 18.00 | 500 |
IGIL | 2019-12-03 | 19.60 | 19.60 | 18.00 | 18.02 | 4000 |
IGIL | 2019-12-02 | 18.10 | 18.73 | 17.60 | 18.67 | 17000 |
IGIL | 2019-11-29 | 18.50 | 18.50 | 18.00 | 18.00 | 2500 |
IGIL | 2019-11-28 | 17.79 | 18.00 | 17.79 | 17.98 | 16000 |
IGIL | 2019-11-27 | 17.00 | 17.00 | 17.00 | 17.00 | 1500 |
IGIL | 2019-11-26 | 17.60 | 18.00 | 16.85 | 16.85 | 5500 |
IGIL | 2019-11-25 | 17.85 | 17.85 | 17.85 | 17.85 | 500 |
IGIL | 2019-11-22 | 16.20 | 17.00 | 16.20 | 17.00 | 4000 |
IGIL | 2019-11-21 | 17.00 | 17.00 | 16.39 | 16.39 | 12000 |
IGIL | 2019-11-20 | 17.85 | 17.85 | 17.00 | 17.00 | 7000 |
IGIL | 2019-11-19 | 17.00 | 17.00 | 17.00 | 17.00 | 5000 |
IGIL | 2019-11-18 | 17.00 | 17.89 | 17.00 | 17.00 | 7500 |
IGIL | 2019-11-15 | 17.45 | 17.79 | 17.00 | 17.01 | 11000 |
IGIL | 2019-11-14 | 17.62 | 17.62 | 16.79 | 16.79 | 3500 |
IGIL | 2019-11-13 | 16.73 | 17.37 | 16.73 | 17.35 | 4000 |
IGIL | 2019-11-12 | 16.60 | 17.00 | 16.50 | 16.51 | 33000 |
IGIL | 2019-11-11 | 17.47 | 17.50 | 17.47 | 17.50 | 2000 |
IGIL | 2019-11-08 | 17.38 | 17.38 | 15.88 | 16.50 | 2000 |
IGIL | 2019-11-07 | 16.98 | 17.00 | 16.10 | 16.85 | 9000 |
IGIL | 2019-11-06 | 16.00 | 16.79 | 16.00 | 16.79 | 1000 |
IGIL | 2019-11-05 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
IGIL | 2019-11-04 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
IGIL | 2019-10-28 | 16.01 | 16.01 | 16.00 | 16.00 | 36500 |
IGIL | 2019-10-25 | 14.96 | 16.00 | 14.96 | 16.00 | 2000 |
IGIL | 2019-10-24 | 15.89 | 15.89 | 15.89 | 15.89 | 500 |
IGIL | 2019-10-22 | 15.00 | 15.00 | 14.50 | 15.00 | 20500 |
IGIL | 2019-10-21 | 15.00 | 15.50 | 14.53 | 15.00 | 11000 |
IGIL | 2019-10-18 | 16.35 | 16.39 | 15.50 | 15.53 | 6000 |
IGIL | 2019-10-17 | 16.00 | 16.00 | 16.00 | 16.00 | 500 |
IGIL | 2019-10-16 | 15.56 | 16.48 | 15.56 | 16.48 | 2000 |
IGIL | 2019-10-14 | 16.45 | 16.45 | 16.45 | 16.45 | 500 |
IGIL | 2019-10-11 | 17.45 | 17.45 | 17.45 | 17.45 | 5000 |
IGIL | 2019-10-10 | 17.00 | 17.00 | 16.75 | 17.00 | 62000 |
IGIL | 2019-10-09 | 17.95 | 17.95 | 16.75 | 16.75 | 3000 |
IGIL | 2019-10-08 | 17.75 | 17.75 | 16.60 | 17.25 | 5500 |
IGIL | 2019-10-07 | 15.94 | 16.92 | 15.94 | 16.92 | 15000 |
IGIL | 2019-10-04 | 15.10 | 16.04 | 15.05 | 15.92 | 83500 |
IGIL | 2019-10-03 | 17.25 | 17.25 | 15.31 | 16.04 | 40000 |
IGIL | 2019-10-02 | 16.00 | 16.30 | 16.00 | 16.30 | 70000 |
IGIL | 2019-10-01 | 14.94 | 15.34 | 14.94 | 15.31 | 59500 |
IGIL | 2019-09-30 | 14.18 | 14.34 | 14.18 | 14.34 | 42500 |
IGIL | 2019-09-27 | 12.60 | 13.69 | 12.60 | 13.34 | 16000 |
IGIL | 2019-09-26 | 12.48 | 13.15 | 12.23 | 12.77 | 13000 |
IGIL | 2019-09-25 | 12.18 | 12.18 | 12.14 | 12.15 | 2000 |
IGIL | 2019-09-24 | 12.44 | 12.50 | 12.44 | 12.50 | 5500 |
IGIL | 2019-09-23 | 12.01 | 12.25 | 12.00 | 12.00 | 16000 |
IGIL | 2019-09-20 | 12.14 | 12.19 | 12.14 | 12.19 | 10500 |
IGIL | 2019-09-19 | 11.64 | 12.14 | 11.60 | 12.14 | 7500 |
IGIL | 2019-09-18 | 12.00 | 12.10 | 12.00 | 12.10 | 7000 |
IGIL | 2019-09-17 | 12.80 | 12.80 | 12.80 | 12.80 | 500 |
IGIL | 2019-09-16 | 12.85 | 12.85 | 12.85 | 12.85 | 5000 |
IGIL | 2019-09-12 | 12.50 | 12.51 | 12.30 | 12.31 | 44500 |
IGIL | 2019-09-11 | 13.01 | 13.01 | 13.00 | 13.00 | 13000 |
IGIL | 2019-09-05 | 13.50 | 13.73 | 13.00 | 13.69 | 15500 |
IGIL | 2019-09-04 | 13.50 | 13.89 | 13.00 | 13.89 | 9500 |
IGIL | 2019-09-03 | 13.50 | 13.50 | 13.50 | 13.50 | 5000 |
IGIL | 2019-09-02 | 14.00 | 14.00 | 13.55 | 13.55 | 7500 |
IGIL | 2019-08-30 | 13.50 | 13.50 | 13.50 | 13.50 | 5500 |
IGIL | 2019-08-29 | 13.50 | 13.50 | 13.50 | 13.50 | 5000 |
IGIL | 2019-08-28 | 13.00 | 13.50 | 13.00 | 13.50 | 3000 |
IGIL | 2019-08-27 | 15.39 | 15.39 | 13.39 | 14.00 | 6000 |
IGIL | 2019-08-26 | 14.50 | 14.50 | 14.39 | 14.39 | 8000 |
IGIL | 2019-08-23 | 14.50 | 14.50 | 13.94 | 14.06 | 8000 |
IGIL | 2019-08-22 | 14.50 | 14.50 | 14.39 | 14.50 | 45000 |
IGIL | 2019-08-21 | 13.69 | 13.69 | 13.50 | 13.50 | 4000 |
IGIL | 2019-08-20 | 13.97 | 14.39 | 13.69 | 13.69 | 10000 |
IGIL | 2019-08-19 | 13.39 | 13.39 | 13.39 | 13.39 | 1000 |
IGIL | 2019-08-16 | 12.97 | 12.97 | 12.97 | 12.97 | 1000 |
IGIL | 2019-08-09 | 13.89 | 13.89 | 12.00 | 12.56 | 3000 |
IGIL | 2019-08-08 | 12.89 | 12.89 | 12.89 | 12.89 | 8000 |
IGIL | 2019-08-07 | 11.19 | 12.89 | 11.19 | 12.89 | 3000 |
IGIL | 2019-08-06 | 11.65 | 12.15 | 11.65 | 12.15 | 2500 |
IGIL | 2019-08-05 | 11.01 | 11.50 | 11.01 | 11.50 | 5000 |
IGIL | 2019-08-02 | 11.50 | 11.98 | 11.30 | 11.73 | 167000 |
IGIL | 2019-08-01 | 12.57 | 12.57 | 11.60 | 11.60 | 89500 |
IGIL | 2019-07-31 | 13.00 | 13.00 | 12.51 | 12.60 | 143500 |
IGIL | 2019-07-30 | 12.80 | 12.97 | 12.78 | 12.78 | 256500 |
IGIL | 2019-07-29 | 12.25 | 12.25 | 12.18 | 12.19 | 2500 |
IGIL | 2019-07-26 | 13.31 | 13.50 | 12.69 | 12.71 | 50000 |
IGIL | 2019-07-25 | 12.85 | 13.30 | 12.85 | 13.00 | 10000 |
IGIL | 2019-07-24 | 14.00 | 14.01 | 13.50 | 13.50 | 9500 |
IGIL | 2019-07-23 | 14.55 | 16.38 | 14.50 | 14.50 | 64500 |
IGIL | 2019-07-22 | 15.50 | 15.50 | 15.50 | 15.50 | 11000 |
IGIL | 2019-07-19 | 16.50 | 16.50 | 16.50 | 16.50 | 500 |
IGIL | 2019-07-18 | 17.50 | 17.50 | 17.50 | 17.50 | 500 |
IGIL | 2019-07-17 | 18.50 | 18.50 | 18.50 | 18.50 | 10000 |
IGIL | 2019-07-16 | 0.00 | 18.79 | 18.79 | 18.79 | 0 |
IGIL | 2019-07-15 | 19.00 | 19.00 | 19.00 | 19.00 | 1000 |
IGIL | 2019-07-12 | 20.00 | 20.01 | 20.00 | 20.00 | 12000 |
IGIL | 2019-07-11 | 21.04 | 21.04 | 21.04 | 21.04 | 2500 |
IGIL | 2019-07-08 | 22.14 | 22.14 | 22.14 | 22.14 | 2500 |
IGIL | 2019-07-05 | 22.89 | 23.30 | 22.89 | 23.30 | 1000 |
IGIL | 2019-07-03 | 23.29 | 23.30 | 23.29 | 23.30 | 6500 |
IGIL | 2019-07-02 | 22.19 | 22.20 | 22.19 | 22.20 | 3000 |
IGIL | 2019-07-01 | 21.14 | 21.14 | 21.14 | 21.14 | 16500 |
IGIL | 2019-06-28 | 32.29 | 35.00 | 32.29 | 34.52 | 41000 |
IGIL | 2019-06-27 | 33.00 | 34.13 | 33.00 | 34.00 | 19000 |
IGIL | 2019-06-26 | 32.50 | 32.50 | 32.50 | 32.50 | 500 |
IGIL | 2019-06-25 | 34.22 | 37.81 | 34.22 | 34.22 | 17500 |
IGIL | 2019-06-24 | 36.52 | 36.52 | 35.52 | 36.02 | 11000 |
IGIL | 2019-06-21 | 37.49 | 37.49 | 37.38 | 37.40 | 5000 |
IGIL | 2019-06-20 | 37.50 | 37.50 | 37.50 | 37.50 | 1000 |
IGIL | 2019-06-19 | 37.06 | 37.06 | 37.06 | 37.06 | 5500 |
IGIL | 2019-06-17 | 37.06 | 37.06 | 37.06 | 37.06 | 1500 |
IGIL | 2019-06-14 | 38.86 | 39.00 | 38.86 | 39.00 | 3500 |
IGIL | 2019-06-13 | 0.00 | 40.89 | 40.89 | 40.89 | 0 |
IGIL | 2019-06-11 | 0.00 | 41.76 | 41.76 | 41.76 | 0 |
IGIL | 2019-05-30 | 0.00 | 41.77 | 41.77 | 41.77 | 0 |
IGIL | 2019-05-23 | 42.86 | 42.86 | 42.86 | 42.86 | 500 |
IGIL | 2019-05-06 | 0.00 | 45.12 | 45.12 | 45.12 | 0 |
IGIL | 2019-04-22 | 45.59 | 45.59 | 45.59 | 45.59 | 1500 |
IGIL | 2019-04-19 | 0.00 | 49.79 | 49.79 | 48.00 | 1000 |
IGIL | 2019-04-11 | 0.00 | 49.72 | 49.72 | 48.00 | 1000 |
IGIL | 2019-04-10 | 0.00 | 47.97 | 47.97 | 48.00 | 2000 |
IGIL | 2019-04-05 | 47.90 | 48.00 | 47.90 | 48.00 | 2000 |
IGIL | 2019-03-26 | 49.70 | 49.70 | 49.70 | 49.70 | 500 |
IGIL | 2019-03-15 | 0.00 | 50.88 | 50.88 | 49.00 | 500 |
IGIL | 2019-03-11 | 49.00 | 49.00 | 49.00 | 49.00 | 1000 |
IGIL | 2019-02-25 | 49.00 | 49.00 | 49.00 | 49.00 | 500 |
IGIL | 2019-02-21 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
IGIL | 2019-02-13 | 50.00 | 50.00 | 50.00 | 50.00 | 500 |
IGIL | 2019-02-08 | 49.99 | 49.99 | 49.99 | 49.99 | 1000 |
IGIL | 2019-02-06 | 48.90 | 48.90 | 48.90 | 48.90 | 500 |
IGIL | 2019-02-04 | 46.79 | 46.79 | 46.79 | 46.79 | 500 |
IGIL | 2019-01-29 | 47.40 | 47.40 | 46.11 | 46.79 | 1500 |
IGIL | 2019-01-28 | 45.15 | 45.15 | 45.15 | 45.15 | 1000 |
IGIL | 2019-01-18 | 47.45 | 47.45 | 47.45 | 47.45 | 500 |
IGIL | 2019-01-16 | 44.00 | 45.34 | 44.00 | 45.34 | 3000 |
IGIL | 2019-01-15 | 43.34 | 43.34 | 43.29 | 43.29 | 2000 |
IGIL | 2019-01-14 | 45.49 | 45.49 | 45.49 | 45.49 | 500 |
IGIL | 2019-01-11 | 43.50 | 43.50 | 43.50 | 43.50 | 2000 |
IGIL | 2019-01-10 | 43.09 | 43.09 | 43.09 | 43.09 | 3000 |
IGIL | 2019-01-09 | 44.09 | 44.11 | 44.09 | 44.11 | 1500 |
IGIL | 2019-01-08 | 45.99 | 45.99 | 45.99 | 45.99 | 500 |
IGIL | 2019-01-03 | 44.00 | 44.00 | 44.00 | 44.00 | 1000 |
IGIL | 2019-01-02 | 45.09 | 45.09 | 45.09 | 45.09 | 500 |
Share Pricesadmin_opendoors2020-11-19T12:48:16+05:00