InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 5,311.05
+82.45 (1.58%)
At close: Jul 10, 2026
BOM:539448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 5,296.80 | 5,363.75 | 5,255.05 | 5,311.05 | 5,311.05 | 1.58% | 23,467 |
| Jul 9, 2026 | 5,115.15 | 5,245.15 | 5,099.00 | 5,228.60 | 5,228.60 | 2.01% | 151,110 |
| Jul 8, 2026 | 5,275.65 | 5,319.00 | 5,096.00 | 5,125.55 | 5,125.55 | -5.02% | 140,311 |
| Jul 7, 2026 | 5,395.00 | 5,428.45 | 5,342.40 | 5,396.45 | 5,396.45 | -0.23% | 22,209 |
| Jul 6, 2026 | 5,339.75 | 5,443.10 | 5,339.75 | 5,408.65 | 5,408.65 | -0.31% | 11,948 |
| Jul 3, 2026 | 5,455.15 | 5,477.65 | 5,385.00 | 5,425.40 | 5,425.40 | -0.40% | 177,095 |
| Jul 2, 2026 | 5,457.60 | 5,463.20 | 5,390.70 | 5,447.25 | 5,447.25 | 0.94% | 62,799 |
| Jul 1, 2026 | 5,352.35 | 5,411.00 | 5,326.10 | 5,396.55 | 5,396.55 | 0.50% | 52,357 |
| Jun 30, 2026 | 5,320.20 | 5,407.95 | 5,320.00 | 5,369.70 | 5,369.70 | 0.93% | 32,095 |
| Jun 29, 2026 | 5,400.00 | 5,417.30 | 5,301.90 | 5,320.20 | 5,320.20 | -2.38% | 55,130 |
| Jun 25, 2026 | 5,299.20 | 5,467.00 | 5,261.20 | 5,449.65 | 5,449.65 | 4.73% | 150,631 |
| Jun 24, 2026 | 4,963.10 | 5,223.70 | 4,963.10 | 5,203.50 | 5,203.50 | 4.72% | 98,280 |
| Jun 23, 2026 | 5,026.35 | 5,038.95 | 4,946.00 | 4,968.85 | 4,968.85 | -0.93% | 52,420 |
| Jun 22, 2026 | 5,000.55 | 5,054.50 | 4,964.50 | 5,015.45 | 5,015.45 | -0.17% | 39,704 |
| Jun 19, 2026 | 5,054.45 | 5,054.45 | 4,970.00 | 5,023.85 | 5,023.85 | 0.24% | 30,602 |
| Jun 18, 2026 | 4,895.00 | 5,021.00 | 4,877.00 | 5,011.70 | 5,011.70 | 2.73% | 146,992 |
| Jun 17, 2026 | 4,889.65 | 4,896.35 | 4,845.00 | 4,878.30 | 4,878.30 | 0.80% | 32,153 |
| Jun 16, 2026 | 4,915.00 | 4,921.75 | 4,814.70 | 4,839.80 | 4,839.80 | -0.78% | 25,553 |
| Jun 15, 2026 | 4,829.00 | 4,941.95 | 4,806.00 | 4,877.85 | 4,877.85 | 3.59% | 95,805 |
| Jun 12, 2026 | 4,599.85 | 4,727.40 | 4,565.20 | 4,708.65 | 4,708.65 | 4.59% | 69,510 |
| Jun 11, 2026 | 4,451.60 | 4,550.00 | 4,451.60 | 4,501.90 | 4,501.90 | -0.48% | 15,784 |
| 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 |