InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 5,678.00
-8.00 (-0.14%)
Sep 25, 2025, 3:29 PM IST
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 5,745.00 | 5,757.50 | 5,663.00 | 5,686.00 | 5,686.00 | -0.80% | 690,321 |
| Sep 23, 2025 | 5,765.00 | 5,812.50 | 5,716.00 | 5,732.00 | 5,732.00 | -0.27% | 662,077 |
| Sep 22, 2025 | 5,698.50 | 5,769.00 | 5,682.00 | 5,747.50 | 5,747.50 | 1.21% | 449,815 |
| Sep 19, 2025 | 5,758.00 | 5,758.00 | 5,648.50 | 5,679.00 | 5,679.00 | -0.64% | 750,086 |
| Sep 18, 2025 | 5,740.00 | 5,763.50 | 5,705.50 | 5,715.50 | 5,715.50 | -0.54% | 460,346 |
| Sep 17, 2025 | 5,749.00 | 5,759.50 | 5,720.00 | 5,746.50 | 5,746.50 | 0.33% | 429,255 |
| Sep 16, 2025 | 5,691.00 | 5,745.50 | 5,691.00 | 5,727.50 | 5,727.50 | -0.02% | 651,834 |
| Sep 15, 2025 | 5,758.00 | 5,760.50 | 5,718.50 | 5,728.50 | 5,728.50 | 0.02% | 359,796 |
| Sep 12, 2025 | 5,699.00 | 5,778.50 | 5,668.50 | 5,727.50 | 5,727.50 | 1.07% | 918,969 |
| Sep 11, 2025 | 5,560.00 | 5,683.00 | 5,540.50 | 5,667.00 | 5,667.00 | 0.85% | 675,142 |
| Sep 10, 2025 | 5,665.00 | 5,679.00 | 5,602.50 | 5,619.00 | 5,619.00 | -0.33% | 740,160 |
| Sep 9, 2025 | 5,670.00 | 5,706.50 | 5,608.00 | 5,637.50 | 5,637.50 | -1.04% | 549,536 |
| Sep 8, 2025 | 5,681.00 | 5,739.50 | 5,660.00 | 5,696.50 | 5,696.50 | 0.47% | 603,400 |
| Sep 5, 2025 | 5,705.00 | 5,710.00 | 5,637.00 | 5,670.00 | 5,670.00 | -0.44% | 820,854 |
| Sep 4, 2025 | 5,780.00 | 5,794.00 | 5,686.00 | 5,695.00 | 5,695.00 | -0.78% | 658,347 |
| Sep 3, 2025 | 5,660.50 | 5,747.50 | 5,660.50 | 5,740.00 | 5,740.00 | 1.31% | 801,254 |
| Sep 2, 2025 | 5,679.00 | 5,690.00 | 5,646.50 | 5,665.50 | 5,665.50 | -0.08% | 579,446 |
| Sep 1, 2025 | 5,629.50 | 5,710.00 | 5,582.00 | 5,670.00 | 5,670.00 | 0.43% | 1,708,748 |
| Aug 29, 2025 | 5,715.00 | 5,739.00 | 5,610.00 | 5,646.00 | 5,646.00 | -1.41% | 1,628,751 |
| Aug 28, 2025 | 5,875.00 | 5,875.00 | 5,709.50 | 5,727.00 | 5,727.00 | -5.34% | 18,614,885 |
| Aug 26, 2025 | 6,100.00 | 6,101.50 | 6,017.00 | 6,050.00 | 6,050.00 | -1.08% | 920,406 |
| Aug 25, 2025 | 6,149.50 | 6,149.50 | 6,028.50 | 6,116.00 | 6,116.00 | 0.48% | 478,863 |
| Aug 22, 2025 | 6,099.00 | 6,145.00 | 6,072.50 | 6,086.50 | 6,086.50 | -0.20% | 596,200 |
| Aug 21, 2025 | 6,100.00 | 6,125.00 | 6,010.00 | 6,099.00 | 6,099.00 | -0.92% | 689,343 |
| Aug 20, 2025 | 6,050.00 | 6,173.50 | 6,026.50 | 6,155.50 | 6,155.50 | 1.65% | 501,673 |
| Aug 19, 2025 | 6,060.00 | 6,129.00 | 6,021.00 | 6,055.50 | 6,055.50 | -0.67% | 499,624 |
| Aug 18, 2025 | 6,009.00 | 6,232.50 | 6,009.00 | 6,096.50 | 6,096.50 | 1.57% | 1,148,778 |
| Aug 14, 2025 | 5,978.00 | 6,055.00 | 5,955.50 | 6,002.50 | 6,002.50 | 0.55% | 767,646 |
| Aug 13, 2025 | 5,886.00 | 5,993.00 | 5,886.00 | 5,969.50 | 5,969.50 | 0.71% | 510,227 |
| Aug 12, 2025 | 5,825.00 | 5,962.50 | 5,824.00 | 5,927.50 | 5,917.50 | 0.83% | 883,247 |
| Aug 11, 2025 | 5,742.00 | 5,905.00 | 5,734.50 | 5,878.50 | 5,868.58 | 1.89% | 799,984 |
| Aug 8, 2025 | 5,848.50 | 5,865.00 | 5,761.00 | 5,769.50 | 5,759.77 | -1.53% | 345,649 |
| Aug 7, 2025 | 5,893.50 | 5,907.00 | 5,793.50 | 5,859.00 | 5,849.12 | -0.59% | 483,125 |
| Aug 6, 2025 | 5,800.00 | 5,916.00 | 5,781.50 | 5,893.50 | 5,883.56 | 1.94% | 980,678 |
| Aug 5, 2025 | 5,765.50 | 5,802.00 | 5,706.00 | 5,781.50 | 5,771.75 | 0.02% | 929,923 |
| Aug 4, 2025 | 5,800.00 | 5,817.00 | 5,742.00 | 5,780.50 | 5,770.75 | -0.14% | 545,636 |
| Aug 1, 2025 | 5,870.00 | 5,913.50 | 5,780.50 | 5,788.50 | 5,778.73 | -2.06% | 523,408 |
| Jul 31, 2025 | 5,625.00 | 5,930.50 | 5,606.50 | 5,910.50 | 5,900.53 | 2.97% | 2,572,409 |
| Jul 30, 2025 | 5,800.00 | 5,805.50 | 5,698.00 | 5,740.00 | 5,730.32 | -0.28% | 1,217,558 |
| Jul 29, 2025 | 5,725.50 | 5,795.00 | 5,703.00 | 5,756.00 | 5,746.29 | -0.10% | 634,249 |
| Jul 28, 2025 | 5,771.00 | 5,870.50 | 5,745.00 | 5,762.00 | 5,752.28 | -0.71% | 506,105 |
| Jul 25, 2025 | 5,815.00 | 5,857.00 | 5,760.50 | 5,803.00 | 5,793.21 | -0.70% | 877,612 |
| Jul 24, 2025 | 5,840.00 | 5,933.00 | 5,825.50 | 5,844.00 | 5,834.14 | -0.90% | 343,255 |
| Jul 23, 2025 | 5,925.00 | 5,957.00 | 5,815.00 | 5,897.00 | 5,887.05 | -0.86% | 585,120 |
| Jul 22, 2025 | 5,900.00 | 5,959.50 | 5,871.00 | 5,948.00 | 5,937.97 | 1.19% | 514,262 |
| Jul 21, 2025 | 5,900.00 | 5,910.00 | 5,820.00 | 5,878.00 | 5,868.08 | 0.29% | 491,974 |
| Jul 18, 2025 | 5,818.00 | 5,869.00 | 5,790.00 | 5,861.00 | 5,851.11 | 1.11% | 789,730 |
| Jul 17, 2025 | 5,931.00 | 5,958.00 | 5,770.00 | 5,796.50 | 5,786.72 | -2.58% | 1,351,389 |
| Jul 16, 2025 | 5,919.50 | 5,958.50 | 5,865.50 | 5,950.00 | 5,939.96 | 0.33% | 842,097 |
| Jul 15, 2025 | 5,950.00 | 5,964.50 | 5,907.50 | 5,930.50 | 5,920.50 | -0.17% | 787,926 |