InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 5,371.30
-66.30 (-1.22%)
At close: Dec 5, 2025
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 5,749.75 | 5,823.25 | 5,749.75 | 5,794.45 | 5,794.45 | 0.18% | 26,738 |
| Nov 11, 2025 | 5,586.95 | 5,800.00 | 5,586.95 | 5,784.10 | 5,784.10 | 3.53% | 16,081 |
| Nov 10, 2025 | 5,604.30 | 5,641.25 | 5,542.65 | 5,586.70 | 5,586.70 | 0.08% | 104,704 |
| Nov 7, 2025 | 5,700.45 | 5,700.45 | 5,570.00 | 5,582.05 | 5,582.05 | -1.89% | 11,395 |
| Nov 6, 2025 | 5,720.00 | 5,830.00 | 5,676.85 | 5,689.85 | 5,689.85 | 0.93% | 81,639 |
| Nov 4, 2025 | 5,700.00 | 5,700.45 | 5,584.35 | 5,637.30 | 5,637.30 | -1.02% | 13,802 |
| Nov 3, 2025 | 5,683.60 | 5,704.05 | 5,621.75 | 5,695.20 | 5,695.20 | 1.29% | 9,972 |
| 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 |