InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 5,622.70
-98.80 (-1.73%)
At close: Oct 31, 2025
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,730.00 | 5,730.00 | 5,604.15 | 5,622.70 | 5,622.70 | -1.73% | 12,982 |
| Oct 30, 2025 | 5,811.10 | 5,840.60 | 5,709.10 | 5,721.50 | 5,721.50 | -1.54% | 8,916 |
| Oct 29, 2025 | 5,820.45 | 5,838.95 | 5,762.05 | 5,810.95 | 5,810.95 | -0.03% | 21,095 |
| Oct 28, 2025 | 5,829.10 | 5,836.05 | 5,745.00 | 5,812.45 | 5,812.45 | -0.29% | 6,857 |
| Oct 27, 2025 | 5,772.90 | 5,872.60 | 5,772.90 | 5,829.10 | 5,829.10 | 0.97% | 9,592 |
| Oct 24, 2025 | 5,800.50 | 5,800.50 | 5,693.35 | 5,772.85 | 5,772.85 | -0.21% | 13,301 |
| Oct 23, 2025 | 5,913.00 | 5,945.00 | 5,774.85 | 5,785.10 | 5,785.10 | -2.15% | 11,931 |
| Oct 21, 2025 | 5,935.05 | 5,953.25 | 5,905.40 | 5,912.50 | 5,912.50 | -0.35% | 2,385 |
| Oct 20, 2025 | 5,862.75 | 5,940.00 | 5,862.75 | 5,933.40 | 5,933.40 | 1.45% | 13,477 |
| Oct 17, 2025 | 5,896.30 | 5,931.00 | 5,839.00 | 5,848.40 | 5,848.40 | -0.50% | 5,575 |
| Oct 16, 2025 | 5,857.90 | 5,923.00 | 5,857.75 | 5,878.05 | 5,878.05 | 0.35% | 11,302 |
| Oct 15, 2025 | 5,781.00 | 5,870.00 | 5,781.00 | 5,857.75 | 5,857.75 | 1.76% | 8,350 |
| Oct 14, 2025 | 5,752.15 | 5,797.00 | 5,742.00 | 5,756.30 | 5,756.30 | -0.54% | 5,071 |
| Oct 13, 2025 | 5,750.00 | 5,822.60 | 5,736.00 | 5,787.45 | 5,787.45 | 0.92% | 12,862 |
| Oct 10, 2025 | 5,722.50 | 5,768.50 | 5,712.00 | 5,734.55 | 5,734.55 | 0.21% | 3,946 |
| Oct 9, 2025 | 5,635.05 | 5,744.45 | 5,625.95 | 5,722.65 | 5,722.65 | 1.63% | 8,840 |
| Oct 8, 2025 | 5,653.10 | 5,680.15 | 5,623.35 | 5,630.60 | 5,630.60 | -0.57% | 3,648 |
| Oct 7, 2025 | 5,655.30 | 5,694.95 | 5,610.75 | 5,663.10 | 5,663.10 | -0.62% | 19,652 |
| Oct 6, 2025 | 5,620.95 | 5,706.40 | 5,605.55 | 5,698.45 | 5,698.45 | 0.73% | 19,533 |
| Oct 3, 2025 | 5,619.80 | 5,690.00 | 5,601.00 | 5,657.20 | 5,657.20 | 0.86% | 17,045 |
| Oct 1, 2025 | 5,584.95 | 5,624.70 | 5,527.85 | 5,608.70 | 5,608.70 | 0.26% | 15,879 |
| Sep 30, 2025 | 5,545.05 | 5,650.20 | 5,540.50 | 5,594.30 | 5,594.30 | -1.53% | 30,210 |
| Sep 29, 2025 | 5,594.85 | 5,785.00 | 5,502.40 | 5,681.50 | 5,681.50 | 2.23% | 49,584 |
| Sep 26, 2025 | 5,670.05 | 5,700.00 | 5,535.35 | 5,557.65 | 5,557.65 | -2.03% | 7,706 |
| Sep 25, 2025 | 5,701.00 | 5,715.35 | 5,647.50 | 5,672.90 | 5,672.90 | -0.29% | 9,059 |
| Sep 24, 2025 | 5,709.15 | 5,755.00 | 5,662.35 | 5,689.30 | 5,689.30 | -0.78% | 8,530 |
| Sep 23, 2025 | 5,769.95 | 5,814.35 | 5,720.00 | 5,733.75 | 5,733.75 | -0.21% | 11,444 |
| Sep 22, 2025 | 5,727.00 | 5,769.00 | 5,686.95 | 5,745.75 | 5,745.75 | 1.14% | 12,805 |
| Sep 19, 2025 | 5,747.95 | 5,747.95 | 5,646.50 | 5,680.95 | 5,680.95 | -0.60% | 5,705 |
| Sep 18, 2025 | 5,745.00 | 5,765.65 | 5,707.50 | 5,715.00 | 5,715.00 | -0.55% | 18,470 |
| Sep 17, 2025 | 5,742.10 | 5,761.30 | 5,716.60 | 5,746.80 | 5,746.80 | 0.27% | 13,385 |
| Sep 16, 2025 | 5,700.00 | 5,749.00 | 5,700.00 | 5,731.15 | 5,731.15 | 0.11% | 4,539 |
| Sep 15, 2025 | 5,769.00 | 5,769.00 | 5,716.45 | 5,724.85 | 5,724.85 | -0.01% | 4,065 |
| Sep 12, 2025 | 5,719.65 | 5,778.35 | 5,670.00 | 5,725.40 | 5,725.40 | 1.02% | 36,673 |
| Sep 11, 2025 | 5,572.95 | 5,681.85 | 5,545.00 | 5,667.50 | 5,667.50 | 0.88% | 9,702 |
| Sep 10, 2025 | 5,641.35 | 5,675.00 | 5,600.00 | 5,618.05 | 5,618.05 | -0.34% | 12,883 |
| Sep 9, 2025 | 5,696.25 | 5,711.35 | 5,607.35 | 5,636.95 | 5,636.95 | -1.04% | 6,421 |
| Sep 8, 2025 | 5,669.15 | 5,738.65 | 5,661.50 | 5,696.25 | 5,696.25 | 0.49% | 12,045 |
| Sep 5, 2025 | 5,720.30 | 5,720.30 | 5,640.00 | 5,668.40 | 5,668.40 | -0.41% | 20,136 |
| Sep 4, 2025 | 5,786.95 | 5,795.40 | 5,681.05 | 5,691.85 | 5,691.85 | -0.82% | 29,790 |
| Sep 3, 2025 | 5,665.05 | 5,747.70 | 5,661.00 | 5,738.70 | 5,738.70 | 1.30% | 13,629 |
| Sep 2, 2025 | 5,670.45 | 5,689.50 | 5,646.35 | 5,665.05 | 5,665.05 | -0.09% | 48,222 |
| Sep 1, 2025 | 5,628.60 | 5,711.10 | 5,582.20 | 5,670.15 | 5,670.15 | 0.74% | 49,450 |
| 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 |