InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 5,170.75
-60.95 (-1.17%)
At close: Jul 31, 2026
BOM:539448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |