InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 5,769.50
-89.50 (-1.53%)
Aug 8, 2025, 3:30 PM IST
SolarWinds Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5,848.50 | 5,865.00 | 5,812.50 | 5,816.00 | 5,816.00 | -0.73% | 483,126 |
| Aug 7, 2025 | 5,893.50 | 5,907.00 | 5,793.50 | 5,859.00 | 5,859.00 | -0.59% | 483,258 |
| Aug 6, 2025 | 5,800.00 | 5,916.00 | 5,781.50 | 5,893.50 | 5,893.50 | 1.94% | 980,678 |
| Aug 5, 2025 | 5,765.50 | 5,802.00 | 5,706.00 | 5,781.50 | 5,781.50 | 0.02% | 929,923 |
| Aug 4, 2025 | 5,800.00 | 5,817.00 | 5,742.00 | 5,780.50 | 5,780.50 | -0.14% | 545,636 |
| Aug 1, 2025 | 5,870.00 | 5,913.50 | 5,780.50 | 5,788.50 | 5,788.50 | -2.06% | 523,408 |
| Jul 31, 2025 | 5,625.00 | 5,930.50 | 5,606.50 | 5,910.50 | 5,910.50 | 2.97% | 2,572,409 |
| Jul 30, 2025 | 5,800.00 | 5,805.50 | 5,698.00 | 5,740.00 | 5,740.00 | -0.28% | 1,217,558 |
| Jul 29, 2025 | 5,725.50 | 5,795.00 | 5,703.00 | 5,756.00 | 5,756.00 | -0.10% | 634,249 |
| Jul 28, 2025 | 5,771.00 | 5,870.50 | 5,745.00 | 5,762.00 | 5,762.00 | -0.71% | 506,105 |
| Jul 25, 2025 | 5,815.00 | 5,857.00 | 5,760.50 | 5,803.00 | 5,803.00 | -0.70% | 877,612 |
| Jul 24, 2025 | 5,840.00 | 5,933.00 | 5,825.50 | 5,844.00 | 5,844.00 | -0.90% | 343,255 |
| Jul 23, 2025 | 5,925.00 | 5,957.00 | 5,815.00 | 5,897.00 | 5,897.00 | -0.86% | 585,120 |
| Jul 22, 2025 | 5,900.00 | 5,959.50 | 5,871.00 | 5,948.00 | 5,948.00 | 1.19% | 514,262 |
| Jul 21, 2025 | 5,900.00 | 5,910.00 | 5,820.00 | 5,878.00 | 5,878.00 | 0.29% | 491,974 |
| Jul 18, 2025 | 5,818.00 | 5,869.00 | 5,790.00 | 5,861.00 | 5,861.00 | 1.11% | 789,730 |
| Jul 17, 2025 | 5,931.00 | 5,958.00 | 5,770.00 | 5,796.50 | 5,796.50 | -2.58% | 1,351,389 |
| Jul 16, 2025 | 5,919.50 | 5,958.50 | 5,865.50 | 5,950.00 | 5,950.00 | 0.33% | 842,097 |
| Jul 15, 2025 | 5,950.00 | 5,964.50 | 5,907.50 | 5,930.50 | 5,930.50 | -0.17% | 787,926 |
| Jul 14, 2025 | 5,917.00 | 5,960.00 | 5,887.50 | 5,940.50 | 5,940.50 | 0.39% | 979,832 |
| Jul 11, 2025 | 5,866.00 | 5,939.00 | 5,839.00 | 5,917.50 | 5,917.50 | 1.33% | 1,332,425 |
| Jul 10, 2025 | 5,925.00 | 5,936.00 | 5,831.50 | 5,840.00 | 5,840.00 | -0.21% | 716,153 |
| Jul 9, 2025 | 5,815.00 | 5,864.00 | 5,791.00 | 5,852.00 | 5,852.00 | 0.86% | 1,655,274 |
| Jul 8, 2025 | 5,749.50 | 5,808.00 | 5,739.50 | 5,802.00 | 5,802.00 | 0.94% | 512,178 |
| Jul 7, 2025 | 5,756.50 | 5,792.00 | 5,731.00 | 5,748.00 | 5,748.00 | -0.09% | 385,469 |
| Jul 4, 2025 | 5,789.50 | 5,825.00 | 5,737.50 | 5,753.00 | 5,753.00 | -0.23% | 345,735 |
| Jul 3, 2025 | 5,956.00 | 5,967.50 | 5,750.00 | 5,766.00 | 5,766.00 | -3.19% | 1,144,838 |
| Jul 2, 2025 | 5,901.00 | 5,991.50 | 5,886.50 | 5,956.00 | 5,956.00 | -0.15% | 1,388,532 |
| Jul 1, 2025 | 5,962.50 | 6,018.00 | 5,928.00 | 5,965.00 | 5,965.00 | -0.19% | 1,289,620 |
| Jun 30, 2025 | 5,840.00 | 5,997.00 | 5,820.00 | 5,976.50 | 5,976.50 | 2.76% | 2,392,470 |
| Jun 27, 2025 | 5,690.00 | 5,843.50 | 5,675.00 | 5,816.00 | 5,816.00 | 2.19% | 2,751,255 |
| Jun 26, 2025 | 5,692.00 | 5,722.00 | 5,642.50 | 5,691.50 | 5,691.50 | 0.93% | 1,374,904 |
| Jun 25, 2025 | 5,674.50 | 5,690.00 | 5,563.00 | 5,639.00 | 5,639.00 | 0.58% | 962,393 |
| Jun 24, 2025 | 5,631.50 | 5,700.50 | 5,570.00 | 5,606.50 | 5,606.50 | 2.55% | 1,450,372 |
| Jun 23, 2025 | 5,319.00 | 5,484.50 | 5,315.00 | 5,467.00 | 5,467.00 | 1.43% | 922,620 |
| Jun 20, 2025 | 5,255.50 | 5,408.00 | 5,241.50 | 5,390.00 | 5,390.00 | 2.26% | 1,218,340 |
| Jun 19, 2025 | 5,281.50 | 5,328.00 | 5,233.00 | 5,271.00 | 5,271.00 | -0.04% | 621,641 |
| Jun 18, 2025 | 5,308.00 | 5,334.50 | 5,258.50 | 5,273.00 | 5,273.00 | -0.71% | 603,006 |
| Jun 17, 2025 | 5,380.00 | 5,388.50 | 5,281.00 | 5,310.50 | 5,310.50 | -1.34% | 821,905 |
| Jun 16, 2025 | 5,280.00 | 5,404.50 | 5,244.00 | 5,382.50 | 5,382.50 | 2.29% | 1,208,296 |
| Jun 13, 2025 | 5,200.00 | 5,318.00 | 5,176.00 | 5,262.00 | 5,262.00 | -3.92% | 3,340,182 |
| Jun 12, 2025 | 5,598.00 | 5,626.00 | 5,418.00 | 5,476.50 | 5,476.50 | -2.74% | 1,444,586 |
| Jun 11, 2025 | 5,606.50 | 5,652.50 | 5,581.00 | 5,631.00 | 5,631.00 | 0.57% | 1,217,882 |
| Jun 10, 2025 | 5,705.00 | 5,729.00 | 5,571.00 | 5,599.00 | 5,599.00 | -1.69% | 1,124,088 |
| Jun 9, 2025 | 5,510.00 | 5,709.00 | 5,510.00 | 5,695.00 | 5,695.00 | 3.91% | 1,386,071 |
| Jun 6, 2025 | 5,480.00 | 5,492.00 | 5,445.00 | 5,480.50 | 5,480.50 | -0.03% | 447,731 |
| Jun 5, 2025 | 5,464.00 | 5,506.00 | 5,421.50 | 5,482.00 | 5,482.00 | 1.22% | 1,119,642 |
| Jun 4, 2025 | 5,383.50 | 5,428.00 | 5,361.50 | 5,416.00 | 5,416.00 | 0.60% | 932,116 |
| Jun 3, 2025 | 5,359.00 | 5,458.50 | 5,344.50 | 5,383.50 | 5,383.50 | 0.95% | 1,239,471 |
| Jun 2, 2025 | 5,350.00 | 5,370.00 | 5,280.00 | 5,333.00 | 5,333.00 | 0.06% | 1,172,879 |