InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 4,523.55
-14.05 (-0.31%)
At close: Jun 10, 2026
BOM:539448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 4,500.30 | 4,577.20 | 4,500.30 | 4,523.55 | 4,523.55 | -0.31% | 23,928 |
| Jun 9, 2026 | 4,380.35 | 4,548.00 | 4,380.35 | 4,537.60 | 4,537.60 | 4.04% | 51,483 |
| Jun 8, 2026 | 4,437.05 | 4,437.10 | 4,350.30 | 4,361.40 | 4,361.40 | -2.61% | 17,451 |
| Jun 5, 2026 | 4,494.10 | 4,516.00 | 4,443.25 | 4,478.50 | 4,478.50 | -0.55% | 16,846 |
| Jun 4, 2026 | 4,511.95 | 4,537.65 | 4,460.00 | 4,503.30 | 4,503.30 | -0.21% | 32,197 |
| Jun 3, 2026 | 4,434.00 | 4,562.70 | 4,390.75 | 4,512.80 | 4,512.80 | 1.04% | 34,236 |
| Jun 2, 2026 | 4,442.90 | 4,479.00 | 4,389.95 | 4,466.50 | 4,466.50 | 0.33% | 92,636 |
| Jun 1, 2026 | 4,508.05 | 4,633.45 | 4,444.45 | 4,451.80 | 4,451.80 | 1.04% | 107,310 |
| May 29, 2026 | 4,560.00 | 4,560.00 | 4,380.60 | 4,405.95 | 4,405.95 | -3.55% | 33,290 |
| May 27, 2026 | 4,485.00 | 4,593.00 | 4,431.05 | 4,568.00 | 4,568.00 | 1.90% | 66,933 |
| May 26, 2026 | 4,529.75 | 4,529.75 | 4,437.00 | 4,482.80 | 4,482.80 | -0.37% | 21,478 |
| May 25, 2026 | 4,500.10 | 4,536.75 | 4,446.10 | 4,499.25 | 4,499.25 | 1.36% | 84,013 |
| May 22, 2026 | 4,439.20 | 4,457.90 | 4,401.00 | 4,438.70 | 4,438.70 | 0.84% | 9,412 |
| May 21, 2026 | 4,310.00 | 4,451.95 | 4,309.95 | 4,401.85 | 4,401.85 | 3.25% | 58,615 |
| May 20, 2026 | 4,187.90 | 4,282.45 | 4,181.15 | 4,263.45 | 4,263.45 | 0.76% | 22,306 |
| May 19, 2026 | 4,282.00 | 4,319.00 | 4,224.00 | 4,231.50 | 4,231.50 | -1.04% | 19,768 |
| May 18, 2026 | 4,287.70 | 4,291.40 | 4,225.65 | 4,275.85 | 4,275.85 | -0.85% | 13,712 |
| May 15, 2026 | 4,300.00 | 4,357.00 | 4,279.15 | 4,312.55 | 4,312.55 | 0.69% | 38,739 |
| May 14, 2026 | 4,231.35 | 4,311.00 | 4,195.00 | 4,282.80 | 4,282.80 | 0.62% | 43,859 |
| May 13, 2026 | 4,200.65 | 4,281.00 | 4,148.00 | 4,256.40 | 4,256.40 | 1.20% | 46,133 |
| May 12, 2026 | 4,309.75 | 4,309.75 | 4,190.00 | 4,206.05 | 4,206.05 | -2.16% | 24,221 |
| May 11, 2026 | 4,449.95 | 4,449.95 | 4,276.80 | 4,298.90 | 4,298.90 | -4.94% | 62,074 |
| May 8, 2026 | 4,481.95 | 4,546.00 | 4,472.45 | 4,522.20 | 4,522.20 | 0.32% | 41,269 |
| May 7, 2026 | 4,549.45 | 4,560.00 | 4,456.30 | 4,507.75 | 4,507.75 | -0.26% | 63,197 |
| May 6, 2026 | 4,354.65 | 4,563.75 | 4,313.75 | 4,519.55 | 4,519.55 | 6.60% | 153,457 |
| May 5, 2026 | 4,210.10 | 4,285.00 | 4,195.80 | 4,239.55 | 4,239.55 | -0.38% | 41,331 |
| May 4, 2026 | 4,350.00 | 4,385.85 | 4,235.50 | 4,255.60 | 4,255.60 | -0.93% | 231,480 |
| Apr 30, 2026 | 4,250.00 | 4,314.50 | 4,174.00 | 4,295.65 | 4,295.65 | -1.16% | 102,482 |
| Apr 29, 2026 | 4,430.10 | 4,501.50 | 4,335.55 | 4,345.90 | 4,345.90 | -2.23% | 64,032 |
| Apr 28, 2026 | 4,500.05 | 4,546.00 | 4,421.45 | 4,445.10 | 4,445.10 | -2.59% | 50,047 |
| Apr 27, 2026 | 4,520.25 | 4,582.10 | 4,507.80 | 4,563.35 | 4,563.35 | 0.91% | 24,580 |
| Apr 24, 2026 | 4,527.20 | 4,599.60 | 4,508.00 | 4,522.30 | 4,522.30 | -0.73% | 21,711 |
| Apr 23, 2026 | 4,567.70 | 4,590.25 | 4,514.45 | 4,555.65 | 4,555.65 | -1.79% | 48,512 |
| Apr 22, 2026 | 4,692.55 | 4,711.40 | 4,602.30 | 4,638.50 | 4,638.50 | -1.15% | 30,813 |
| Apr 21, 2026 | 4,665.75 | 4,749.00 | 4,665.75 | 4,692.55 | 4,692.55 | 0.28% | 36,925 |
| Apr 20, 2026 | 4,601.20 | 4,696.00 | 4,577.05 | 4,679.25 | 4,679.25 | 0.87% | 58,285 |
| Apr 17, 2026 | 4,644.50 | 4,647.00 | 4,572.95 | 4,638.75 | 4,638.75 | 0.72% | 32,429 |
| Apr 16, 2026 | 4,707.80 | 4,707.80 | 4,595.85 | 4,605.50 | 4,605.50 | -0.62% | 48,076 |
| Apr 15, 2026 | 4,625.00 | 4,660.00 | 4,576.00 | 4,634.45 | 4,634.45 | 4.63% | 110,475 |
| Apr 13, 2026 | 4,265.60 | 4,461.00 | 4,265.60 | 4,429.20 | 4,429.20 | -2.78% | 113,150 |
| Apr 10, 2026 | 4,647.20 | 4,647.20 | 4,461.45 | 4,555.80 | 4,555.80 | 2.42% | 41,062 |
| Apr 9, 2026 | 4,561.00 | 4,598.50 | 4,433.15 | 4,448.35 | 4,448.35 | -3.64% | 89,133 |
| Apr 8, 2026 | 4,639.70 | 4,737.40 | 4,568.75 | 4,616.60 | 4,616.60 | 8.16% | 213,096 |
| Apr 7, 2026 | 4,211.00 | 4,290.55 | 4,177.85 | 4,268.35 | 4,268.35 | -0.95% | 46,550 |
| Apr 6, 2026 | 4,151.90 | 4,327.00 | 4,089.60 | 4,309.40 | 4,309.40 | 2.75% | 99,694 |
| Apr 2, 2026 | 4,089.95 | 4,213.45 | 3,970.05 | 4,194.10 | 4,194.10 | 0.32% | 126,774 |
| Apr 1, 2026 | 4,035.35 | 4,332.00 | 4,035.35 | 4,180.90 | 4,180.90 | 6.01% | 237,136 |
| 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 |