InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 4,703.90
-209.90 (-4.27%)
At close: Jan 23, 2026
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 4,840.10 | 4,864.65 | 4,687.05 | 4,703.90 | 4,703.90 | -4.27% | 255,722 |
| Jan 22, 2026 | 4,898.35 | 4,932.75 | 4,881.50 | 4,913.80 | 4,913.80 | 1.15% | 34,993 |
| Jan 21, 2026 | 4,763.60 | 4,950.00 | 4,750.00 | 4,857.80 | 4,857.80 | 1.37% | 96,006 |
| Jan 20, 2026 | 4,938.00 | 4,938.00 | 4,776.50 | 4,792.10 | 4,792.10 | -3.04% | 41,573 |
| Jan 19, 2026 | 4,750.15 | 4,950.00 | 4,750.15 | 4,942.50 | 4,942.50 | 4.30% | 100,814 |
| Jan 16, 2026 | 4,700.00 | 4,757.50 | 4,700.00 | 4,738.70 | 4,738.70 | 0.13% | 21,589 |
| Jan 14, 2026 | 4,748.55 | 4,755.00 | 4,697.15 | 4,732.75 | 4,732.75 | -0.55% | 121,447 |
| Jan 13, 2026 | 4,853.65 | 4,853.65 | 4,725.50 | 4,759.10 | 4,759.10 | -1.95% | 67,879 |
| Jan 12, 2026 | 4,813.00 | 4,867.50 | 4,771.05 | 4,853.70 | 4,853.70 | 0.19% | 49,917 |
| Jan 9, 2026 | 4,910.10 | 4,920.00 | 4,835.00 | 4,844.70 | 4,844.70 | -1.22% | 17,958 |
| Jan 8, 2026 | 4,961.95 | 4,991.00 | 4,895.00 | 4,904.35 | 4,904.35 | -0.92% | 20,781 |
| Jan 7, 2026 | 4,995.15 | 5,100.00 | 4,919.25 | 4,949.95 | 4,949.95 | -1.03% | 21,648 |
| Jan 6, 2026 | 5,101.45 | 5,140.00 | 4,994.00 | 5,001.30 | 5,001.30 | -1.96% | 17,817 |
| Jan 5, 2026 | 4,985.10 | 5,138.45 | 4,985.10 | 5,101.45 | 5,101.45 | -0.10% | 38,528 |
| Jan 2, 2026 | 5,146.95 | 5,146.95 | 5,095.55 | 5,106.45 | 5,106.45 | -0.05% | 17,515 |
| Jan 1, 2026 | 5,061.25 | 5,175.00 | 5,061.25 | 5,108.95 | 5,108.95 | 0.96% | 51,502 |
| Dec 31, 2025 | 5,014.95 | 5,064.05 | 4,976.45 | 5,060.35 | 5,060.35 | 0.89% | 41,443 |
| Dec 30, 2025 | 5,084.95 | 5,084.95 | 4,991.00 | 5,015.85 | 5,015.85 | -1.37% | 37,083 |
| Dec 29, 2025 | 5,071.00 | 5,098.70 | 5,060.65 | 5,085.60 | 5,085.60 | 0.27% | 22,507 |
| Dec 26, 2025 | 5,071.20 | 5,097.55 | 5,033.00 | 5,071.90 | 5,071.90 | -0.13% | 24,798 |
| Dec 24, 2025 | 5,150.00 | 5,165.00 | 5,048.05 | 5,078.55 | 5,078.55 | -1.48% | 28,592 |
| Dec 23, 2025 | 5,144.00 | 5,171.00 | 5,140.65 | 5,154.80 | 5,154.80 | 0.22% | 15,200 |
| Dec 22, 2025 | 5,165.00 | 5,199.95 | 5,113.05 | 5,143.25 | 5,143.25 | -0.11% | 39,643 |
| Dec 19, 2025 | 5,146.95 | 5,166.40 | 5,106.00 | 5,149.15 | 5,149.15 | 0.66% | 105,801 |
| Dec 18, 2025 | 4,980.00 | 5,140.80 | 4,956.85 | 5,115.20 | 5,115.20 | 2.72% | 136,065 |
| Dec 17, 2025 | 5,001.00 | 5,001.50 | 4,947.05 | 4,979.85 | 4,979.85 | 0.14% | 61,905 |
| Dec 16, 2025 | 5,018.60 | 5,018.60 | 4,951.85 | 4,972.85 | 4,972.85 | 0.16% | 188,807 |
| Dec 15, 2025 | 4,900.00 | 5,014.40 | 4,866.00 | 4,965.15 | 4,965.15 | 2.15% | 232,865 |
| Dec 12, 2025 | 4,830.00 | 4,896.30 | 4,818.00 | 4,860.85 | 4,860.85 | 0.86% | 167,096 |
| Dec 11, 2025 | 4,642.20 | 4,848.00 | 4,642.15 | 4,819.35 | 4,819.35 | 0.23% | 301,576 |
| Dec 10, 2025 | 5,012.00 | 5,012.05 | 4,790.55 | 4,808.35 | 4,808.35 | -3.12% | 268,852 |
| Dec 9, 2025 | 4,881.00 | 5,015.00 | 4,820.00 | 4,963.40 | 4,963.40 | 0.75% | 516,975 |
| Dec 8, 2025 | 5,100.05 | 5,205.05 | 4,842.20 | 4,926.55 | 4,926.55 | -8.28% | 954,043 |
| Dec 5, 2025 | 5,383.40 | 5,474.95 | 5,266.00 | 5,371.30 | 5,371.30 | -1.22% | 357,025 |
| Dec 4, 2025 | 5,499.00 | 5,574.10 | 5,401.00 | 5,437.60 | 5,437.60 | -2.77% | 227,592 |
| Dec 3, 2025 | 5,680.00 | 5,692.35 | 5,573.80 | 5,592.50 | 5,592.50 | -1.85% | 17,056 |
| Dec 2, 2025 | 5,790.50 | 5,806.30 | 5,679.75 | 5,697.70 | 5,697.70 | -1.60% | 12,001 |
| Dec 1, 2025 | 5,871.05 | 5,913.70 | 5,772.00 | 5,790.50 | 5,790.50 | -1.90% | 14,981 |
| Nov 28, 2025 | 5,890.75 | 5,930.00 | 5,884.70 | 5,902.70 | 5,902.70 | -0.25% | 3,065 |
| Nov 27, 2025 | 5,913.00 | 5,958.75 | 5,888.20 | 5,917.20 | 5,917.20 | 0.14% | 6,354 |
| Nov 26, 2025 | 5,780.50 | 5,921.00 | 5,780.50 | 5,909.00 | 5,909.00 | 2.24% | 21,457 |
| Nov 25, 2025 | 5,794.05 | 5,795.00 | 5,755.00 | 5,779.40 | 5,779.40 | -0.35% | 4,240 |
| Nov 24, 2025 | 5,924.45 | 5,953.00 | 5,783.50 | 5,799.95 | 5,799.95 | -0.69% | 18,323 |
| Nov 21, 2025 | 5,775.20 | 5,871.65 | 5,757.00 | 5,840.25 | 5,840.25 | 0.92% | 17,967 |
| Nov 20, 2025 | 5,789.35 | 5,834.50 | 5,752.70 | 5,786.85 | 5,786.85 | 0.44% | 13,329 |
| Nov 19, 2025 | 5,701.20 | 5,770.00 | 5,674.95 | 5,761.50 | 5,761.50 | 0.38% | 13,340 |
| Nov 18, 2025 | 5,875.00 | 5,889.00 | 5,732.55 | 5,739.55 | 5,739.55 | -2.32% | 14,315 |
| Nov 17, 2025 | 5,857.35 | 5,896.85 | 5,841.75 | 5,876.00 | 5,876.00 | -0.52% | 3,266 |
| Nov 14, 2025 | 5,927.00 | 5,935.00 | 5,864.55 | 5,906.60 | 5,906.60 | -0.01% | 10,654 |
| Nov 13, 2025 | 5,823.45 | 5,936.00 | 5,814.20 | 5,907.25 | 5,907.25 | 1.95% | 27,075 |