InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 5,628.60
-95.95 (-1.68%)
At close: Aug 29, 2025
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,739.85 | 5,739.85 | 5,611.40 | 5,628.60 | 5,628.60 | -1.68% | 36,023 |
| Aug 28, 2025 | 5,875.25 | 5,875.25 | 5,708.00 | 5,724.55 | 5,724.55 | -5.30% | 1,977,772 |
| Aug 26, 2025 | 6,099.00 | 6,099.50 | 6,018.50 | 6,044.75 | 6,044.75 | -1.08% | 21,784 |
| Aug 25, 2025 | 6,168.95 | 6,168.95 | 6,031.60 | 6,111.05 | 6,111.05 | 0.44% | 12,597 |
| Aug 22, 2025 | 6,169.70 | 6,169.70 | 6,072.00 | 6,084.45 | 6,084.45 | -0.25% | 9,873 |
| Aug 21, 2025 | 6,149.95 | 6,149.95 | 6,010.00 | 6,099.60 | 6,099.60 | -0.88% | 13,678 |
| Aug 20, 2025 | 6,074.20 | 6,170.00 | 6,024.75 | 6,154.05 | 6,154.05 | 1.64% | 10,798 |
| Aug 19, 2025 | 6,089.95 | 6,121.40 | 6,020.00 | 6,054.90 | 6,054.90 | -0.76% | 13,482 |
| Aug 18, 2025 | 6,046.95 | 6,225.05 | 6,032.90 | 6,101.20 | 6,101.20 | 1.64% | 38,723 |
| Aug 14, 2025 | 5,960.15 | 6,055.00 | 5,960.00 | 6,002.90 | 6,002.90 | 0.56% | 24,519 |
| Aug 13, 2025 | 5,915.95 | 5,994.00 | 5,905.05 | 5,969.20 | 5,969.20 | 0.77% | 8,660 |
| Aug 12, 2025 | 5,868.95 | 5,961.80 | 5,840.50 | 5,923.85 | 5,913.85 | 0.78% | 9,222 |
| Aug 11, 2025 | 5,776.95 | 5,902.10 | 5,729.25 | 5,877.80 | 5,867.88 | 1.90% | 10,831 |
| Aug 8, 2025 | 5,877.15 | 5,877.15 | 5,762.15 | 5,768.40 | 5,758.66 | -1.35% | 5,711 |
| Aug 7, 2025 | 5,899.85 | 5,900.00 | 5,792.90 | 5,847.55 | 5,837.68 | -0.76% | 16,944 |
| Aug 6, 2025 | 5,817.20 | 5,916.90 | 5,786.00 | 5,892.35 | 5,882.40 | 1.93% | 20,569 |
| Aug 5, 2025 | 5,780.50 | 5,802.10 | 5,709.00 | 5,780.95 | 5,771.19 | 0.04% | 11,524 |
| Aug 4, 2025 | 5,900.45 | 5,900.45 | 5,742.95 | 5,778.90 | 5,769.15 | -0.10% | 9,493 |
| Aug 1, 2025 | 5,899.25 | 5,910.15 | 5,780.00 | 5,784.90 | 5,775.14 | -2.11% | 8,436 |
| Jul 31, 2025 | 5,610.50 | 5,925.00 | 5,610.50 | 5,909.30 | 5,899.33 | 2.95% | 76,350 |
| Jul 30, 2025 | 5,760.30 | 5,804.70 | 5,701.00 | 5,739.90 | 5,730.21 | -0.26% | 42,694 |
| Jul 29, 2025 | 5,753.65 | 5,794.00 | 5,703.80 | 5,755.05 | 5,745.34 | -0.13% | 14,095 |
| Jul 28, 2025 | 5,761.75 | 5,870.00 | 5,746.25 | 5,762.55 | 5,752.82 | -0.65% | 21,787 |
| Jul 25, 2025 | 5,815.00 | 5,854.15 | 5,760.55 | 5,800.35 | 5,790.56 | -0.84% | 20,206 |
| Jul 24, 2025 | 5,848.45 | 5,930.90 | 5,825.00 | 5,849.30 | 5,839.43 | -0.83% | 22,601 |
| Jul 23, 2025 | 5,939.95 | 5,948.95 | 5,816.45 | 5,898.05 | 5,888.09 | -0.86% | 21,640 |
| Jul 22, 2025 | 5,880.20 | 5,959.00 | 5,871.00 | 5,948.95 | 5,938.91 | 1.20% | 19,757 |
| Jul 21, 2025 | 5,855.20 | 5,909.00 | 5,825.00 | 5,878.65 | 5,868.73 | 0.34% | 16,147 |
| Jul 18, 2025 | 5,838.95 | 5,868.25 | 5,790.00 | 5,858.95 | 5,849.06 | 1.09% | 8,596 |
| Jul 17, 2025 | 5,910.25 | 5,953.30 | 5,767.45 | 5,795.90 | 5,786.12 | -2.60% | 43,419 |
| Jul 16, 2025 | 5,915.00 | 5,956.15 | 5,868.65 | 5,950.55 | 5,940.51 | 0.40% | 11,801 |
| Jul 15, 2025 | 5,938.35 | 5,964.80 | 5,910.05 | 5,927.00 | 5,917.00 | -0.19% | 8,211 |
| Jul 14, 2025 | 5,910.50 | 5,959.85 | 5,899.85 | 5,938.20 | 5,928.18 | 0.31% | 18,919 |
| Jul 11, 2025 | 5,850.00 | 5,937.00 | 5,840.50 | 5,919.60 | 5,909.61 | 1.35% | 80,636 |
| Jul 10, 2025 | 5,905.65 | 5,935.00 | 5,835.00 | 5,840.75 | 5,830.89 | -0.10% | 10,220 |
| Jul 9, 2025 | 5,849.80 | 5,864.10 | 5,791.50 | 5,846.55 | 5,836.68 | 0.77% | 224,855 |
| Jul 8, 2025 | 5,749.00 | 5,811.00 | 5,736.65 | 5,801.80 | 5,792.01 | 0.92% | 17,058 |
| Jul 7, 2025 | 5,745.85 | 5,792.40 | 5,733.10 | 5,749.05 | 5,739.35 | -0.05% | 7,597 |
| Jul 4, 2025 | 5,799.95 | 5,823.55 | 5,736.70 | 5,751.70 | 5,741.99 | -0.25% | 5,052 |
| Jul 3, 2025 | 5,994.95 | 5,994.95 | 5,751.20 | 5,765.85 | 5,756.12 | -3.15% | 26,607 |
| Jul 2, 2025 | 5,890.00 | 5,989.55 | 5,887.95 | 5,953.25 | 5,943.20 | -0.21% | 35,753 |
| Jul 1, 2025 | 5,975.95 | 6,019.20 | 5,924.00 | 5,965.85 | 5,955.78 | -0.18% | 47,766 |
| Jun 30, 2025 | 5,889.95 | 5,997.25 | 5,831.00 | 5,976.70 | 5,966.61 | 2.84% | 34,849 |
| Jun 27, 2025 | 5,697.95 | 5,844.50 | 5,675.90 | 5,811.65 | 5,801.84 | 2.13% | 25,709 |
| Jun 26, 2025 | 5,667.00 | 5,722.00 | 5,643.90 | 5,690.70 | 5,681.09 | 0.92% | 46,549 |
| Jun 25, 2025 | 5,670.00 | 5,690.00 | 5,562.90 | 5,638.85 | 5,629.33 | 0.56% | 34,794 |
| Jun 24, 2025 | 5,600.05 | 5,698.00 | 5,574.05 | 5,607.20 | 5,597.74 | 2.50% | 85,767 |
| Jun 23, 2025 | 5,265.35 | 5,487.40 | 5,265.35 | 5,470.55 | 5,461.32 | 1.56% | 14,822 |
| Jun 20, 2025 | 5,250.00 | 5,407.15 | 5,245.15 | 5,386.35 | 5,377.26 | 2.29% | 14,319 |
| Jun 19, 2025 | 5,298.65 | 5,328.95 | 5,235.00 | 5,265.85 | 5,256.96 | -0.13% | 9,349 |