InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 3,943.75
-155.95 (-3.80%)
At close: Mar 30, 2026
BOM:539448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 4,010.30 | 4,095.30 | 3,930.70 | 3,943.75 | 3,943.75 | -3.80% | 547,910 |
| Mar 27, 2026 | 4,210.50 | 4,250.00 | 4,092.00 | 4,099.70 | 4,099.70 | -4.54% | 870,652 |
| Mar 25, 2026 | 4,208.30 | 4,318.95 | 4,184.75 | 4,294.80 | 4,294.80 | 3.46% | 100,630 |
| Mar 24, 2026 | 4,097.00 | 4,165.00 | 4,021.20 | 4,151.15 | 4,151.15 | 5.18% | 116,303 |
| Mar 23, 2026 | 4,100.00 | 4,101.75 | 3,894.80 | 3,946.55 | 3,946.55 | -4.85% | 180,446 |
| Mar 20, 2026 | 4,185.00 | 4,245.45 | 4,134.30 | 4,147.90 | 4,147.90 | -0.22% | 172,275 |
| Mar 19, 2026 | 4,301.25 | 4,301.65 | 4,148.30 | 4,157.20 | 4,157.20 | -4.66% | 73,055 |
| Mar 18, 2026 | 4,304.25 | 4,417.50 | 4,300.00 | 4,360.45 | 4,360.45 | 1.70% | 217,268 |
| Mar 17, 2026 | 4,224.35 | 4,305.00 | 4,210.00 | 4,287.75 | 4,287.75 | 1.55% | 64,202 |
| Mar 16, 2026 | 4,139.80 | 4,269.05 | 4,091.90 | 4,222.50 | 4,222.50 | 1.56% | 43,762 |
| Mar 13, 2026 | 4,212.25 | 4,244.45 | 4,129.30 | 4,157.70 | 4,157.70 | -2.25% | 93,430 |
| Mar 12, 2026 | 4,265.00 | 4,296.80 | 4,190.30 | 4,253.45 | 4,253.45 | -2.26% | 62,049 |
| Mar 11, 2026 | 4,345.60 | 4,512.20 | 4,340.00 | 4,351.60 | 4,351.60 | -0.70% | 137,217 |
| Mar 10, 2026 | 4,419.95 | 4,475.25 | 4,343.50 | 4,382.45 | 4,382.45 | 3.46% | 132,719 |
| Mar 9, 2026 | 4,139.90 | 4,256.85 | 4,035.65 | 4,236.00 | 4,236.00 | -3.83% | 329,884 |
| Mar 6, 2026 | 4,488.00 | 4,488.00 | 4,377.60 | 4,404.60 | 4,404.60 | -2.23% | 215,145 |
| Mar 5, 2026 | 4,392.70 | 4,559.10 | 4,318.85 | 4,504.85 | 4,504.85 | 2.55% | 116,408 |
| Mar 4, 2026 | 4,360.05 | 4,430.00 | 4,293.00 | 4,392.70 | 4,392.70 | -2.85% | 282,084 |
| Mar 2, 2026 | 4,460.90 | 4,664.95 | 4,460.90 | 4,521.40 | 4,521.40 | -6.25% | 397,889 |
| Feb 27, 2026 | 4,907.90 | 4,910.60 | 4,791.65 | 4,823.05 | 4,823.05 | -2.32% | 263,298 |
| Feb 26, 2026 | 4,950.10 | 4,968.90 | 4,900.00 | 4,937.45 | 4,937.45 | -0.21% | 139,160 |
| Feb 25, 2026 | 4,833.75 | 4,975.00 | 4,833.75 | 4,947.90 | 4,947.90 | 2.01% | 63,415 |
| Feb 24, 2026 | 4,791.40 | 4,860.95 | 4,791.40 | 4,850.20 | 4,850.20 | -0.23% | 4,900 |
| Feb 23, 2026 | 4,585.20 | 4,869.30 | 4,585.20 | 4,861.25 | 4,861.25 | 0.15% | 9,041 |
| Feb 20, 2026 | 4,770.20 | 4,879.35 | 4,770.20 | 4,853.90 | 4,853.90 | 0.73% | 70,674 |
| Feb 19, 2026 | 4,950.00 | 4,950.00 | 4,794.25 | 4,818.50 | 4,818.50 | -3.23% | 27,327 |
| Feb 18, 2026 | 4,951.50 | 4,998.70 | 4,951.50 | 4,979.55 | 4,979.55 | 0.05% | 12,240 |
| Feb 17, 2026 | 4,975.00 | 5,007.45 | 4,938.55 | 4,977.05 | 4,977.05 | 0.70% | 16,363 |
| Feb 16, 2026 | 4,929.65 | 4,975.40 | 4,904.30 | 4,942.35 | 4,942.35 | 0.25% | 12,675 |
| Feb 13, 2026 | 4,953.15 | 4,990.95 | 4,900.00 | 4,929.85 | 4,929.85 | -1.08% | 17,009 |
| Feb 12, 2026 | 5,000.10 | 5,000.10 | 4,930.20 | 4,983.50 | 4,983.50 | -0.57% | 39,590 |
| Feb 11, 2026 | 4,969.75 | 5,054.95 | 4,948.20 | 5,012.30 | 5,012.30 | 1.06% | 19,181 |
| Feb 10, 2026 | 4,955.00 | 4,994.00 | 4,926.85 | 4,959.90 | 4,959.90 | -0.10% | 32,669 |
| Feb 9, 2026 | 4,890.25 | 4,980.00 | 4,890.25 | 4,964.90 | 4,964.90 | 1.08% | 24,793 |
| Feb 6, 2026 | 4,875.90 | 4,930.65 | 4,868.40 | 4,911.70 | 4,911.70 | -0.45% | 21,869 |
| Feb 5, 2026 | 4,835.15 | 4,939.70 | 4,782.45 | 4,933.95 | 4,933.95 | -0.60% | 53,658 |
| Feb 4, 2026 | 4,917.20 | 4,978.95 | 4,890.00 | 4,963.90 | 4,963.90 | 0.37% | 33,573 |
| Feb 3, 2026 | 4,891.15 | 4,990.00 | 4,834.60 | 4,945.55 | 4,945.55 | 5.51% | 238,314 |
| Feb 2, 2026 | 4,602.85 | 4,701.00 | 4,583.40 | 4,687.50 | 4,687.50 | 2.13% | 28,968 |
| Feb 1, 2026 | 4,624.85 | 4,653.40 | 4,466.20 | 4,589.65 | 4,589.65 | -0.17% | 60,183 |
| Jan 30, 2026 | 4,600.00 | 4,660.00 | 4,546.40 | 4,597.35 | 4,597.35 | -0.54% | 64,406 |
| Jan 29, 2026 | 4,733.35 | 4,745.00 | 4,588.00 | 4,622.40 | 4,622.40 | -2.65% | 93,127 |
| Jan 28, 2026 | 4,751.70 | 4,795.00 | 4,705.85 | 4,748.45 | 4,748.45 | -0.44% | 56,449 |
| Jan 27, 2026 | 4,704.10 | 4,783.45 | 4,645.00 | 4,769.65 | 4,769.65 | 1.40% | 21,125 |
| 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 |