InterGlobe Aviation Limited (BOM:539448)
India · Delayed Price · Currency is INR 4,282.80
+26.40 (0.62%)
At close: May 14, 2026
BOM:539448 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 4,500.05 | 4,546.00 | 4,421.45 | 4,445.10 | 4,445.10 | -2.59% | 50,047 |
| Apr 27, 2026 | 4,520.25 | 4,582.10 | 4,507.80 | 4,563.35 | 4,563.35 | 0.91% | 24,580 |
| Apr 24, 2026 | 4,527.20 | 4,599.60 | 4,508.00 | 4,522.30 | 4,522.30 | -0.73% | 21,711 |
| Apr 23, 2026 | 4,567.70 | 4,590.25 | 4,514.45 | 4,555.65 | 4,555.65 | -1.79% | 48,512 |
| Apr 22, 2026 | 4,692.55 | 4,711.40 | 4,602.30 | 4,638.50 | 4,638.50 | -1.15% | 30,813 |
| 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 |