InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 5,157.00
+11.50 (0.22%)
At close: Dec 23, 2025
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5,148.00 | 5,169.00 | 5,132.00 | 5,150.50 | - | 0.10% | 1,513,807 |
| 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 |
| 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 |