InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 4,671.00
+52.00 (1.13%)
At close: Oct 28, 2026
BOM:539448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 4,616.25 | 4,712.00 | 4,583.25 | 4,671.00 | 4,671.00 | 1.13% | 13,739 |
| Oct 27, 2026 | 4,600.00 | 4,670.00 | 4,590.00 | 4,619.00 | 4,619.00 | 0.41% | 7,132 |
| Oct 26, 2026 | 4,532.50 | 4,606.50 | 4,493.55 | 4,600.00 | 4,600.00 | 1.39% | 12,526 |
| Oct 23, 2026 | 4,581.80 | 4,594.95 | 4,465.00 | 4,537.00 | 4,537.00 | -1.78% | 28,378 |
| Oct 22, 2026 | 4,605.00 | 4,668.20 | 4,547.75 | 4,619.00 | 4,619.00 | -0.34% | 20,107 |
| Oct 21, 2026 | 4,670.00 | 4,720.00 | 4,588.00 | 4,634.60 | 4,634.60 | -1.39% | 29,643 |
| Oct 19, 2026 | 4,684.90 | 4,740.85 | 4,666.70 | 4,700.00 | 4,700.00 | 0.24% | 20,963 |
| Oct 16, 2026 | 4,769.50 | 4,804.15 | 4,616.80 | 4,688.95 | 4,688.95 | -2.23% | 51,031 |
| Oct 15, 2026 | 4,705.90 | 4,824.25 | 4,701.00 | 4,796.00 | 4,796.00 | 1.53% | 33,328 |
| Oct 14, 2026 | 4,795.75 | 4,828.60 | 4,679.20 | 4,723.95 | 4,723.95 | -1.50% | 125,561 |
| Oct 13, 2026 | 4,795.25 | 4,815.00 | 4,750.00 | 4,795.75 | 4,795.75 | 0.02% | 14,977 |
| Oct 12, 2026 | 4,869.00 | 4,893.50 | 4,782.90 | 4,795.00 | 4,795.00 | -1.13% | 16,737 |
| Oct 9, 2026 | 4,820.45 | 4,880.95 | 4,786.95 | 4,849.85 | 4,849.85 | 0.77% | 27,306 |
| Oct 8, 2026 | 4,980.00 | 4,980.00 | 4,783.00 | 4,813.00 | 4,813.00 | -3.36% | 53,681 |
| Oct 7, 2026 | 5,032.55 | 5,067.50 | 4,975.10 | 4,980.25 | 4,980.25 | -1.28% | 21,318 |
| Oct 6, 2026 | 4,950.00 | 5,058.00 | 4,925.30 | 5,045.00 | 5,045.00 | 2.23% | 20,820 |
| Oct 5, 2026 | 4,935.05 | 5,000.00 | 4,910.00 | 4,935.00 | 4,935.00 | 0.28% | 10,419 |
| Oct 1, 2026 | 4,967.95 | 5,015.35 | 4,878.95 | 4,921.20 | 4,921.20 | -1.18% | 25,231 |
| Sep 30, 2026 | 4,892.05 | 5,015.00 | 4,892.05 | 4,980.00 | 4,980.00 | 2.05% | 35,012 |
| Sep 29, 2026 | 4,865.25 | 4,895.90 | 4,850.45 | 4,880.00 | 4,880.00 | 0.30% | 30,726 |
| Sep 28, 2026 | 4,935.00 | 4,935.05 | 4,845.00 | 4,865.25 | 4,865.25 | -1.41% | 156,184 |
| Sep 25, 2026 | 4,890.00 | 4,955.00 | 4,890.00 | 4,934.85 | 4,934.85 | 0.92% | 16,310 |
| Sep 24, 2026 | 4,942.05 | 4,973.00 | 4,875.55 | 4,890.00 | 4,890.00 | -2.78% | 22,948 |
| Sep 23, 2026 | 5,024.50 | 5,053.25 | 5,002.80 | 5,030.00 | 5,030.00 | 0.20% | 20,808 |
| Sep 22, 2026 | 4,980.45 | 5,063.95 | 4,944.00 | 5,020.00 | 5,020.00 | 1.58% | 55,726 |
| Sep 21, 2026 | 4,930.40 | 5,031.05 | 4,930.40 | 4,942.00 | 4,942.00 | 0.88% | 19,660 |
| Sep 18, 2026 | 4,912.20 | 4,965.90 | 4,883.80 | 4,899.10 | 4,899.10 | 0.93% | 39,577 |
| Sep 17, 2026 | 4,761.95 | 4,854.00 | 4,750.10 | 4,854.00 | 4,854.00 | 2.32% | 25,674 |
| Sep 16, 2026 | 4,805.70 | 4,807.50 | 4,702.80 | 4,744.00 | 4,744.00 | -0.70% | 35,504 |
| Sep 15, 2026 | 4,969.85 | 4,969.85 | 4,773.65 | 4,777.50 | 4,777.50 | -3.95% | 37,245 |
| Sep 11, 2026 | 4,878.00 | 4,974.00 | 4,825.00 | 4,974.00 | 4,974.00 | 0.10% | 30,240 |
| Sep 10, 2026 | 4,975.00 | 4,975.00 | 4,875.90 | 4,969.00 | 4,969.00 | 0.09% | 15,077 |
| Sep 9, 2026 | 4,935.20 | 5,007.30 | 4,935.20 | 4,964.40 | 4,964.40 | -0.90% | 15,562 |
| Sep 8, 2026 | 4,970.90 | 5,021.25 | 4,953.65 | 5,009.25 | 5,009.25 | 0.49% | 9,619 |
| Sep 7, 2026 | 4,971.15 | 5,008.45 | 4,941.60 | 4,984.95 | 4,984.95 | 0.10% | 101,984 |
| Sep 4, 2026 | 4,999.80 | 5,034.50 | 4,976.55 | 4,980.00 | 4,980.00 | 0.55% | 11,364 |
| Sep 3, 2026 | 5,049.65 | 5,049.65 | 4,926.00 | 4,952.80 | 4,952.80 | -1.04% | 33,679 |
| Sep 2, 2026 | 4,999.80 | 5,010.00 | 4,900.30 | 5,005.00 | 5,005.00 | -1.00% | 356,002 |
| Sep 1, 2026 | 5,089.75 | 5,106.20 | 5,012.85 | 5,055.50 | 5,055.50 | -2.48% | 19,076 |
| Aug 31, 2026 | 5,132.75 | 5,184.00 | 5,053.35 | 5,184.00 | 5,184.00 | 0.03% | 27,521 |
| Aug 28, 2026 | 5,244.75 | 5,244.75 | 5,137.50 | 5,182.50 | 5,182.50 | 0.14% | 12,135 |
| Aug 27, 2026 | 5,274.15 | 5,274.15 | 5,175.00 | 5,175.00 | 5,175.00 | -1.23% | 105,382 |
| Aug 26, 2026 | 5,250.20 | 5,278.50 | 5,225.00 | 5,239.50 | 5,239.50 | 0.37% | 25,788 |
| Aug 25, 2026 | 5,114.55 | 5,230.00 | 5,082.00 | 5,220.00 | 5,220.00 | 2.05% | 13,204 |
| Aug 24, 2026 | 5,099.00 | 5,169.00 | 5,089.00 | 5,115.00 | 5,115.00 | 0.43% | 114,481 |
| Aug 21, 2026 | 5,162.55 | 5,166.50 | 5,053.75 | 5,092.85 | 5,092.85 | -1.35% | 193,626 |
| Aug 20, 2026 | 5,253.45 | 5,253.45 | 5,151.00 | 5,162.55 | 5,162.55 | -0.24% | 27,122 |
| Aug 19, 2026 | 5,160.05 | 5,215.00 | 5,153.20 | 5,175.00 | 5,175.00 | -0.77% | 71,940 |
| Aug 18, 2026 | 5,219.95 | 5,236.00 | 5,150.25 | 5,215.20 | 5,215.20 | -1.23% | 34,132 |
| Aug 17, 2026 | 5,255.05 | 5,330.00 | 5,255.05 | 5,280.00 | 5,280.00 | -0.66% | 30,121 |