InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 5,092.85
-69.70 (-1.35%)
At close: Aug 21, 2026
BOM:539448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 5,343.05 | 5,357.60 | 5,315.00 | 5,315.00 | 5,315.00 | -1.39% | 13,119 |
| Aug 13, 2026 | 5,332.95 | 5,390.00 | 5,280.60 | 5,390.00 | 5,390.00 | 2.86% | 22,937 |
| Aug 12, 2026 | 5,287.95 | 5,315.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.38% | 8,982 |
| Aug 11, 2026 | 5,313.70 | 5,313.70 | 5,220.00 | 5,260.00 | 5,260.00 | -1.50% | 36,292 |
| Aug 10, 2026 | 5,300.00 | 5,353.50 | 5,298.00 | 5,340.00 | 5,340.00 | -0.09% | 16,998 |
| Aug 7, 2026 | 5,285.30 | 5,368.30 | 5,285.00 | 5,345.00 | 5,345.00 | 0.45% | 34,306 |
| Aug 6, 2026 | 5,450.00 | 5,450.00 | 5,317.00 | 5,321.00 | 5,321.00 | -1.49% | 33,779 |
| Aug 5, 2026 | 5,497.60 | 5,508.05 | 5,365.15 | 5,401.45 | 5,401.45 | 1.34% | 100,703 |
| Aug 4, 2026 | 5,405.00 | 5,428.00 | 5,303.00 | 5,330.00 | 5,330.00 | -1.09% | 192,253 |
| Aug 3, 2026 | 5,339.90 | 5,400.00 | 5,276.80 | 5,389.00 | 5,389.00 | 4.22% | 82,157 |
| Jul 31, 2026 | 5,212.20 | 5,280.50 | 5,145.05 | 5,170.75 | 5,170.75 | -1.17% | 26,704 |
| Jul 30, 2026 | 5,200.30 | 5,257.25 | 5,190.45 | 5,231.70 | 5,231.70 | -0.87% | 25,840 |
| Jul 29, 2026 | 5,275.00 | 5,298.70 | 5,203.90 | 5,277.50 | 5,277.50 | 0.16% | 22,727 |
| Jul 28, 2026 | 5,250.00 | 5,280.00 | 5,220.00 | 5,269.20 | 5,269.20 | 0.73% | 36,139 |
| Jul 27, 2026 | 5,194.20 | 5,242.10 | 5,093.15 | 5,231.10 | 5,231.10 | 4.94% | 87,353 |
| Jul 24, 2026 | 4,931.25 | 5,004.00 | 4,886.70 | 4,984.95 | 4,984.95 | -0.78% | 132,453 |
| Jul 23, 2026 | 5,065.95 | 5,136.95 | 4,971.25 | 5,023.90 | 5,023.90 | -1.89% | 65,716 |
| Jul 22, 2026 | 5,249.10 | 5,249.10 | 5,101.70 | 5,120.65 | 5,120.65 | -3.57% | 76,537 |
| Jul 21, 2026 | 5,259.95 | 5,327.25 | 5,228.10 | 5,310.15 | 5,310.15 | 1.57% | 22,482 |
| Jul 20, 2026 | 5,157.35 | 5,259.50 | 5,124.35 | 5,228.05 | 5,228.05 | -0.39% | 130,336 |
| Jul 17, 2026 | 5,265.50 | 5,305.00 | 5,225.15 | 5,248.60 | 5,248.60 | -0.35% | 22,850 |
| Jul 16, 2026 | 5,171.20 | 5,280.00 | 5,171.20 | 5,266.90 | 5,266.90 | 1.84% | 187,416 |
| Jul 15, 2026 | 5,120.00 | 5,225.00 | 5,120.00 | 5,171.55 | 5,171.55 | 1.20% | 69,271 |
| Jul 14, 2026 | 5,100.05 | 5,130.00 | 5,069.00 | 5,110.20 | 5,110.20 | -2.30% | 56,464 |
| Jul 13, 2026 | 5,207.80 | 5,246.05 | 5,138.55 | 5,230.50 | 5,230.50 | -1.52% | 49,146 |
| 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 |