InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 4,692.55
+13.30 (0.28%)
At close: Apr 21, 2026
BOM:539448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 4,097.00 | 4,165.00 | 4,021.20 | 4,151.15 | 4,151.15 | 5.18% | 116,303 |
| Mar 23, 2026 | 4,100.00 | 4,101.75 | 3,894.80 | 3,946.55 | 3,946.55 | -4.85% | 180,446 |
| Mar 20, 2026 | 4,185.00 | 4,245.45 | 4,134.30 | 4,147.90 | 4,147.90 | -0.22% | 172,275 |
| Mar 19, 2026 | 4,301.25 | 4,301.65 | 4,148.30 | 4,157.20 | 4,157.20 | -4.66% | 73,055 |
| Mar 18, 2026 | 4,304.25 | 4,417.50 | 4,300.00 | 4,360.45 | 4,360.45 | 1.70% | 217,268 |
| Mar 17, 2026 | 4,224.35 | 4,305.00 | 4,210.00 | 4,287.75 | 4,287.75 | 1.55% | 64,202 |
| Mar 16, 2026 | 4,139.80 | 4,269.05 | 4,091.90 | 4,222.50 | 4,222.50 | 1.56% | 43,762 |
| Mar 13, 2026 | 4,212.25 | 4,244.45 | 4,129.30 | 4,157.70 | 4,157.70 | -2.25% | 93,430 |
| Mar 12, 2026 | 4,265.00 | 4,296.80 | 4,190.30 | 4,253.45 | 4,253.45 | -2.26% | 62,049 |
| Mar 11, 2026 | 4,345.60 | 4,512.20 | 4,340.00 | 4,351.60 | 4,351.60 | -0.70% | 137,217 |
| Mar 10, 2026 | 4,419.95 | 4,475.25 | 4,343.50 | 4,382.45 | 4,382.45 | 3.46% | 132,719 |
| Mar 9, 2026 | 4,139.90 | 4,256.85 | 4,035.65 | 4,236.00 | 4,236.00 | -3.83% | 329,884 |
| Mar 6, 2026 | 4,488.00 | 4,488.00 | 4,377.60 | 4,404.60 | 4,404.60 | -2.23% | 215,145 |
| Mar 5, 2026 | 4,392.70 | 4,559.10 | 4,318.85 | 4,504.85 | 4,504.85 | 2.55% | 116,408 |
| Mar 4, 2026 | 4,360.05 | 4,430.00 | 4,293.00 | 4,392.70 | 4,392.70 | -2.85% | 282,084 |
| Mar 2, 2026 | 4,460.90 | 4,664.95 | 4,460.90 | 4,521.40 | 4,521.40 | -6.25% | 397,889 |
| Feb 27, 2026 | 4,907.90 | 4,910.60 | 4,791.65 | 4,823.05 | 4,823.05 | -2.32% | 263,298 |
| Feb 26, 2026 | 4,950.10 | 4,968.90 | 4,900.00 | 4,937.45 | 4,937.45 | -0.21% | 139,160 |
| Feb 25, 2026 | 4,833.75 | 4,975.00 | 4,833.75 | 4,947.90 | 4,947.90 | 2.01% | 63,415 |
| Feb 24, 2026 | 4,791.40 | 4,860.95 | 4,791.40 | 4,850.20 | 4,850.20 | -0.23% | 4,900 |
| Feb 23, 2026 | 4,585.20 | 4,869.30 | 4,585.20 | 4,861.25 | 4,861.25 | 0.15% | 9,041 |
| Feb 20, 2026 | 4,770.20 | 4,879.35 | 4,770.20 | 4,853.90 | 4,853.90 | 0.73% | 70,674 |
| Feb 19, 2026 | 4,950.00 | 4,950.00 | 4,794.25 | 4,818.50 | 4,818.50 | -3.23% | 27,327 |
| Feb 18, 2026 | 4,951.50 | 4,998.70 | 4,951.50 | 4,979.55 | 4,979.55 | 0.05% | 12,240 |
| Feb 17, 2026 | 4,975.00 | 5,007.45 | 4,938.55 | 4,977.05 | 4,977.05 | 0.70% | 16,363 |
| Feb 16, 2026 | 4,929.65 | 4,975.40 | 4,904.30 | 4,942.35 | 4,942.35 | 0.25% | 12,675 |
| Feb 13, 2026 | 4,953.15 | 4,990.95 | 4,900.00 | 4,929.85 | 4,929.85 | -1.08% | 17,009 |
| Feb 12, 2026 | 5,000.10 | 5,000.10 | 4,930.20 | 4,983.50 | 4,983.50 | -0.57% | 39,590 |
| Feb 11, 2026 | 4,969.75 | 5,054.95 | 4,948.20 | 5,012.30 | 5,012.30 | 1.06% | 19,181 |
| Feb 10, 2026 | 4,955.00 | 4,994.00 | 4,926.85 | 4,959.90 | 4,959.90 | -0.10% | 32,669 |
| Feb 9, 2026 | 4,890.25 | 4,980.00 | 4,890.25 | 4,964.90 | 4,964.90 | 1.08% | 24,793 |
| Feb 6, 2026 | 4,875.90 | 4,930.65 | 4,868.40 | 4,911.70 | 4,911.70 | -0.45% | 21,869 |
| Feb 5, 2026 | 4,835.15 | 4,939.70 | 4,782.45 | 4,933.95 | 4,933.95 | -0.60% | 53,658 |
| Feb 4, 2026 | 4,917.20 | 4,978.95 | 4,890.00 | 4,963.90 | 4,963.90 | 0.37% | 33,573 |