InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 4,589.50
-7.00 (-0.15%)
At close: Feb 1, 2026
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 4,580.00 | 4,661.00 | 4,551.00 | 4,596.50 | 4,596.50 | -0.53% | 1,567,278 |
| Jan 29, 2026 | 4,749.00 | 4,749.00 | 4,585.50 | 4,621.00 | 4,621.00 | -2.70% | 1,751,127 |
| Jan 28, 2026 | 4,777.00 | 4,794.50 | 4,707.00 | 4,749.00 | 4,749.00 | -0.42% | 1,075,513 |
| Jan 27, 2026 | 4,700.00 | 4,784.00 | 4,643.50 | 4,769.00 | 4,769.00 | 1.37% | 1,255,311 |
| Jan 23, 2026 | 4,878.00 | 4,878.00 | 4,686.50 | 4,704.50 | 4,704.50 | -4.17% | 3,668,328 |
| Jan 22, 2026 | 4,905.00 | 4,932.50 | 4,880.00 | 4,909.00 | 4,909.00 | 1.06% | 1,281,956 |
| Jan 21, 2026 | 4,784.50 | 4,952.00 | 4,750.00 | 4,857.50 | 4,857.50 | 1.41% | 1,740,395 |
| Jan 20, 2026 | 4,941.50 | 4,941.50 | 4,775.00 | 4,790.00 | 4,790.00 | -3.07% | 681,597 |
| Jan 19, 2026 | 4,764.50 | 4,952.50 | 4,764.50 | 4,941.50 | 4,941.50 | 4.25% | 2,171,150 |
| Jan 16, 2026 | 4,700.00 | 4,757.50 | 4,700.00 | 4,740.00 | 4,740.00 | 0.15% | 1,079,566 |
| Jan 14, 2026 | 4,730.00 | 4,756.50 | 4,701.00 | 4,733.00 | 4,733.00 | -0.56% | 1,059,301 |
| Jan 13, 2026 | 4,832.50 | 4,848.50 | 4,725.00 | 4,759.50 | 4,759.50 | -1.87% | 1,339,651 |
| Jan 12, 2026 | 4,814.50 | 4,869.00 | 4,771.00 | 4,850.00 | 4,850.00 | 0.12% | 691,685 |
| Jan 9, 2026 | 4,924.00 | 4,924.00 | 4,833.00 | 4,844.00 | 4,844.00 | -1.27% | 1,257,421 |
| Jan 8, 2026 | 4,959.00 | 4,992.50 | 4,893.50 | 4,906.50 | 4,906.50 | -0.90% | 1,303,022 |
| Jan 7, 2026 | 5,010.00 | 5,045.00 | 4,919.00 | 4,951.00 | 4,951.00 | -1.03% | 1,157,501 |
| Jan 6, 2026 | 5,100.00 | 5,140.50 | 4,990.00 | 5,002.50 | 5,002.50 | -1.96% | 856,866 |
| Jan 5, 2026 | 5,106.00 | 5,140.00 | 5,075.00 | 5,102.50 | 5,102.50 | -0.07% | 634,271 |
| Jan 2, 2026 | 5,119.00 | 5,136.00 | 5,095.00 | 5,106.00 | 5,106.00 | -0.09% | 464,130 |
| Jan 1, 2026 | 5,081.00 | 5,175.00 | 5,062.50 | 5,110.50 | 5,110.50 | 1.01% | 744,719 |
| Dec 31, 2025 | 5,000.00 | 5,064.50 | 4,976.50 | 5,059.50 | 5,059.50 | 0.83% | 908,946 |
| Dec 30, 2025 | 5,070.00 | 5,074.50 | 4,989.00 | 5,018.00 | 5,018.00 | -1.33% | 1,306,997 |
| Dec 29, 2025 | 5,073.50 | 5,099.00 | 5,065.00 | 5,085.50 | 5,085.50 | 0.23% | 581,866 |
| Dec 26, 2025 | 5,081.50 | 5,098.00 | 5,031.00 | 5,074.00 | 5,074.00 | -0.15% | 585,777 |
| Dec 24, 2025 | 5,155.00 | 5,168.00 | 5,047.50 | 5,081.50 | 5,081.50 | -1.46% | 980,384 |
| Dec 23, 2025 | 5,148.00 | 5,172.00 | 5,132.00 | 5,157.00 | 5,157.00 | 0.22% | 968,910 |
| Dec 22, 2025 | 5,100.00 | 5,184.00 | 5,100.00 | 5,145.50 | 5,145.50 | -0.16% | 1,513,801 |
| Dec 19, 2025 | 5,123.00 | 5,166.50 | 5,103.50 | 5,153.50 | 5,153.50 | 0.74% | 9,087,607 |
| Dec 18, 2025 | 4,977.00 | 5,140.00 | 4,957.00 | 5,115.50 | 5,115.50 | 2.71% | 4,260,902 |
| Dec 17, 2025 | 4,999.00 | 5,009.00 | 4,944.50 | 4,980.50 | 4,980.50 | 0.13% | 1,600,991 |
| Dec 16, 2025 | 4,990.00 | 5,002.00 | 4,951.50 | 4,974.00 | 4,974.00 | 0.17% | 2,389,083 |
| Dec 15, 2025 | 4,900.00 | 5,014.00 | 4,864.50 | 4,965.50 | 4,965.50 | 2.16% | 4,014,614 |
| Dec 12, 2025 | 4,830.00 | 4,898.00 | 4,811.50 | 4,860.50 | 4,860.50 | 0.86% | 3,379,049 |
| Dec 11, 2025 | 4,650.00 | 4,848.50 | 4,645.00 | 4,819.00 | 4,819.00 | 0.28% | 6,526,881 |
| Dec 10, 2025 | 4,999.50 | 4,999.50 | 4,788.50 | 4,805.50 | 4,805.50 | -3.26% | 7,127,760 |
| Dec 9, 2025 | 4,901.00 | 5,017.00 | 4,817.00 | 4,967.50 | 4,967.50 | 0.89% | 10,230,460 |
| Dec 8, 2025 | 5,110.00 | 5,202.50 | 4,842.50 | 4,923.50 | 4,923.50 | -8.32% | 15,824,850 |
| Dec 5, 2025 | 5,406.00 | 5,475.00 | 5,265.00 | 5,370.50 | 5,370.50 | -1.21% | 6,700,523 |
| Dec 4, 2025 | 5,520.00 | 5,573.00 | 5,397.00 | 5,436.50 | 5,436.50 | -2.84% | 4,118,078 |
| Dec 3, 2025 | 5,675.00 | 5,694.00 | 5,570.50 | 5,595.50 | 5,595.50 | -1.79% | 1,062,464 |
| 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 |