InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 5,697.50
-96.50 (-1.67%)
At close: Dec 2, 2025
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 5,792.00 | 5,805.50 | 5,680.00 | 5,697.50 | 5,697.50 | -1.67% | 1,179,053 |
| Dec 1, 2025 | 5,890.00 | 5,916.50 | 5,763.00 | 5,794.00 | 5,794.00 | -1.82% | 586,223 |
| Nov 28, 2025 | 5,922.00 | 5,936.50 | 5,885.00 | 5,901.50 | 5,901.50 | -0.30% | 273,162 |
| Nov 27, 2025 | 5,913.00 | 5,959.00 | 5,886.50 | 5,919.00 | 5,919.00 | 0.10% | 472,382 |
| Nov 26, 2025 | 5,799.00 | 5,923.00 | 5,781.00 | 5,913.00 | 5,913.00 | 2.39% | 520,063 |
| Nov 25, 2025 | 5,805.50 | 5,805.50 | 5,750.00 | 5,775.00 | 5,775.00 | -0.53% | 478,426 |
| Nov 24, 2025 | 5,953.00 | 5,970.00 | 5,785.00 | 5,805.50 | 5,805.50 | -0.65% | 1,224,537 |
| Nov 21, 2025 | 5,785.00 | 5,873.50 | 5,755.00 | 5,843.50 | 5,843.50 | 1.00% | 410,054 |
| Nov 20, 2025 | 5,761.50 | 5,836.00 | 5,750.00 | 5,785.50 | 5,785.50 | 0.47% | 429,193 |
| Nov 19, 2025 | 5,712.00 | 5,773.00 | 5,674.00 | 5,758.50 | 5,758.50 | 0.33% | 784,194 |
| Nov 18, 2025 | 5,876.00 | 5,888.50 | 5,733.50 | 5,739.50 | 5,739.50 | -2.27% | 906,483 |
| Nov 17, 2025 | 5,900.00 | 5,905.00 | 5,839.50 | 5,873.00 | 5,873.00 | -0.60% | 608,336 |
| Nov 14, 2025 | 5,900.00 | 5,935.00 | 5,864.00 | 5,908.50 | 5,908.50 | 0.05% | 643,970 |
| Nov 13, 2025 | 5,838.00 | 5,938.00 | 5,811.00 | 5,905.50 | 5,905.50 | 1.90% | 1,250,921 |
| Nov 12, 2025 | 5,790.00 | 5,824.50 | 5,752.00 | 5,795.50 | 5,795.50 | 0.22% | 695,865 |
| Nov 11, 2025 | 5,624.00 | 5,799.50 | 5,597.00 | 5,782.50 | 5,782.50 | 3.47% | 959,131 |
| Nov 10, 2025 | 5,604.00 | 5,640.00 | 5,541.00 | 5,588.50 | 5,588.50 | 0.09% | 983,156 |
| Nov 7, 2025 | 5,689.50 | 5,689.50 | 5,569.00 | 5,583.50 | 5,583.50 | -1.92% | 795,267 |
| Nov 6, 2025 | 5,750.00 | 5,833.50 | 5,679.50 | 5,693.00 | 5,693.00 | 0.99% | 2,249,415 |
| Nov 4, 2025 | 5,696.00 | 5,699.50 | 5,581.50 | 5,637.00 | 5,637.00 | -1.03% | 644,454 |
| Nov 3, 2025 | 5,625.00 | 5,704.50 | 5,615.00 | 5,695.50 | 5,695.50 | 1.25% | 615,829 |
| Oct 31, 2025 | 5,729.00 | 5,730.00 | 5,602.00 | 5,625.00 | 5,625.00 | -1.75% | 1,168,861 |
| Oct 30, 2025 | 5,815.00 | 5,840.50 | 5,709.00 | 5,725.00 | 5,725.00 | -1.51% | 907,522 |
| Oct 29, 2025 | 5,815.50 | 5,839.50 | 5,763.50 | 5,813.00 | 5,813.00 | 0.07% | 659,529 |
| Oct 28, 2025 | 5,807.00 | 5,834.50 | 5,743.50 | 5,809.00 | 5,809.00 | -0.45% | 950,434 |
| Oct 27, 2025 | 5,801.00 | 5,872.00 | 5,797.00 | 5,835.00 | 5,835.00 | 0.97% | 473,915 |
| Oct 24, 2025 | 5,800.00 | 5,804.50 | 5,694.50 | 5,779.00 | 5,779.00 | -0.17% | 562,338 |
| Oct 23, 2025 | 5,941.00 | 5,945.00 | 5,772.00 | 5,789.00 | 5,789.00 | -2.10% | 577,925 |
| Oct 21, 2025 | 5,950.00 | 5,950.00 | 5,904.50 | 5,913.00 | 5,913.00 | -0.35% | 35,982 |
| Oct 20, 2025 | 5,890.00 | 5,944.00 | 5,878.00 | 5,934.00 | 5,934.00 | 1.47% | 401,435 |
| Oct 17, 2025 | 5,875.00 | 5,930.50 | 5,838.00 | 5,848.00 | 5,848.00 | -0.56% | 582,184 |
| Oct 16, 2025 | 5,895.50 | 5,921.00 | 5,853.00 | 5,881.00 | 5,881.00 | 0.35% | 533,386 |
| Oct 15, 2025 | 5,780.00 | 5,872.50 | 5,775.50 | 5,860.50 | 5,860.50 | 1.76% | 734,165 |
| Oct 14, 2025 | 5,778.00 | 5,799.50 | 5,740.50 | 5,759.00 | 5,759.00 | -0.49% | 535,051 |
| Oct 13, 2025 | 5,758.00 | 5,824.00 | 5,712.50 | 5,787.50 | 5,787.50 | 0.92% | 669,754 |
| Oct 10, 2025 | 5,721.00 | 5,770.00 | 5,706.00 | 5,735.00 | 5,735.00 | 0.18% | 426,462 |
| Oct 9, 2025 | 5,656.00 | 5,744.00 | 5,624.50 | 5,724.50 | 5,724.50 | 1.59% | 668,462 |
| Oct 8, 2025 | 5,637.50 | 5,683.50 | 5,625.00 | 5,635.00 | 5,635.00 | -0.51% | 386,534 |
| Oct 7, 2025 | 5,675.00 | 5,693.50 | 5,610.50 | 5,664.00 | 5,664.00 | -0.54% | 471,217 |
| Oct 6, 2025 | 5,659.50 | 5,706.00 | 5,604.50 | 5,694.50 | 5,694.50 | 0.66% | 632,790 |
| Oct 3, 2025 | 5,602.00 | 5,690.00 | 5,602.00 | 5,657.00 | 5,657.00 | 0.91% | 856,525 |
| Oct 1, 2025 | 5,568.00 | 5,625.50 | 5,526.00 | 5,606.00 | 5,606.00 | 0.21% | 795,729 |
| Sep 30, 2025 | 5,551.00 | 5,655.50 | 5,526.00 | 5,594.50 | 5,594.50 | -1.97% | 1,425,301 |
| Sep 29, 2025 | 5,575.00 | 5,785.50 | 5,501.00 | 5,707.00 | 5,707.00 | 2.63% | 13,795,980 |
| Sep 26, 2025 | 5,679.00 | 5,700.00 | 5,531.50 | 5,561.00 | 5,561.00 | -2.00% | 896,954 |
| Sep 25, 2025 | 5,690.00 | 5,717.00 | 5,644.50 | 5,674.50 | 5,674.50 | -0.20% | 572,155 |
| 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 |