InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 4,997.00
+20.00 (0.40%)
Sep 7, 2026, 2:50 PM IST
InterGlobe Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 4,980.00 | 5,035.00 | 4,977.00 | 4,977.00 | 4,977.00 | -0.06% | 394,117 |
| Sep 3, 2026 | 5,035.00 | 5,047.00 | 4,925.00 | 4,980.00 | 4,980.00 | -0.80% | 801,486 |
| Sep 2, 2026 | 4,957.00 | 5,020.00 | 4,908.50 | 5,020.00 | 5,020.00 | -0.63% | 1,437,991 |
| Sep 1, 2026 | 5,065.00 | 5,106.50 | 5,010.00 | 5,052.00 | 5,052.00 | -3.48% | 788,457 |
| Aug 31, 2026 | 5,130.00 | 5,234.00 | 5,056.50 | 5,234.00 | 5,234.00 | 1.32% | 559,798 |
| Aug 28, 2026 | 5,199.00 | 5,200.50 | 5,137.50 | 5,166.00 | 5,166.00 | -0.44% | 257,496 |
| Aug 27, 2026 | 5,255.00 | 5,258.50 | 5,178.00 | 5,189.00 | 5,189.00 | -1.17% | 352,677 |
| Aug 26, 2026 | 5,275.00 | 5,280.00 | 5,221.50 | 5,250.50 | 5,250.50 | 0.62% | 584,644 |
| Aug 25, 2026 | 5,088.00 | 5,227.50 | 5,080.50 | 5,218.00 | 5,218.00 | 2.01% | 333,283 |
| Aug 24, 2026 | 5,100.00 | 5,170.00 | 5,088.00 | 5,115.00 | 5,115.00 | 0.10% | 593,388 |
| Aug 21, 2026 | 5,155.00 | 5,172.50 | 5,055.50 | 5,110.00 | 5,110.00 | -1.06% | 1,115,342 |
| Aug 20, 2026 | 5,235.00 | 5,235.00 | 5,152.00 | 5,165.00 | 5,165.00 | -0.54% | 380,687 |
| Aug 19, 2026 | 5,189.50 | 5,218.00 | 5,149.50 | 5,193.00 | 5,193.00 | -0.52% | 372,642 |
| Aug 18, 2026 | 5,220.00 | 5,238.00 | 5,138.00 | 5,220.00 | 5,220.00 | -1.05% | 554,778 |
| Aug 17, 2026 | 5,271.00 | 5,332.50 | 5,262.50 | 5,275.50 | 5,275.50 | -0.65% | 321,441 |
| Aug 14, 2026 | 5,370.00 | 5,370.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.12% | 184,350 |
| Aug 13, 2026 | 5,334.00 | 5,370.00 | 5,281.50 | 5,370.00 | 5,370.00 | 0.69% | 234,000 |
| Aug 12, 2026 | 5,266.50 | 5,333.00 | 5,228.00 | 5,333.00 | 5,333.00 | 0.93% | 215,913 |
| Aug 11, 2026 | 5,330.00 | 5,330.00 | 5,217.50 | 5,284.00 | 5,284.00 | -0.93% | 517,989 |
| Aug 10, 2026 | 5,305.00 | 5,355.00 | 5,297.00 | 5,333.50 | 5,333.50 | 0.01% | 351,196 |
| Aug 7, 2026 | 5,284.00 | 5,367.50 | 5,281.00 | 5,333.00 | 5,333.00 | 0.27% | 432,283 |
| Aug 6, 2026 | 5,400.50 | 5,424.00 | 5,315.00 | 5,318.50 | 5,318.50 | -1.51% | 486,230 |
| Aug 5, 2026 | 5,460.00 | 5,508.00 | 5,367.00 | 5,400.00 | 5,400.00 | 0.78% | 1,052,626 |
| Aug 4, 2026 | 5,400.00 | 5,429.00 | 5,297.50 | 5,358.00 | 5,358.00 | -0.78% | 618,644 |
| Aug 3, 2026 | 5,300.00 | 5,402.00 | 5,276.00 | 5,400.00 | 5,400.00 | 4.43% | 990,927 |
| Jul 31, 2026 | 5,260.00 | 5,282.00 | 5,137.50 | 5,171.00 | 5,171.00 | -1.14% | 462,900 |
| Jul 30, 2026 | 5,210.00 | 5,258.00 | 5,194.00 | 5,230.50 | 5,230.50 | -0.87% | 549,497 |
| Jul 29, 2026 | 5,280.00 | 5,300.00 | 5,205.00 | 5,276.50 | 5,276.50 | 0.11% | 668,162 |
| Jul 28, 2026 | 5,255.00 | 5,282.00 | 5,218.00 | 5,270.50 | 5,270.50 | 0.77% | 512,549 |
| Jul 27, 2026 | 5,111.00 | 5,242.50 | 5,095.00 | 5,230.00 | 5,230.00 | 4.91% | 1,731,299 |
| Jul 24, 2026 | 4,950.00 | 5,009.00 | 4,886.00 | 4,985.00 | 4,985.00 | -0.77% | 2,880,861 |
| Jul 23, 2026 | 5,065.00 | 5,135.00 | 4,972.50 | 5,023.50 | 5,023.50 | -1.83% | 1,110,738 |
| Jul 22, 2026 | 5,225.50 | 5,225.50 | 5,100.00 | 5,117.00 | 5,117.00 | -3.54% | 1,652,164 |
| Jul 21, 2026 | 5,249.00 | 5,325.00 | 5,234.00 | 5,305.00 | 5,305.00 | 1.45% | 920,977 |
| Jul 20, 2026 | 5,189.50 | 5,261.50 | 5,120.50 | 5,229.00 | 5,229.00 | -0.37% | 1,230,583 |
| Jul 17, 2026 | 5,265.50 | 5,307.00 | 5,225.00 | 5,248.50 | 5,248.50 | -0.32% | 609,593 |
| Jul 16, 2026 | 5,179.50 | 5,280.00 | 5,176.00 | 5,265.50 | 5,265.50 | 1.83% | 996,192 |
| Jul 15, 2026 | 5,125.00 | 5,226.50 | 5,125.00 | 5,171.00 | 5,171.00 | 1.23% | 737,971 |
| Jul 14, 2026 | 5,119.00 | 5,131.50 | 5,064.50 | 5,108.00 | 5,108.00 | -2.32% | 1,504,890 |
| Jul 13, 2026 | 5,175.00 | 5,248.00 | 5,141.50 | 5,229.50 | 5,229.50 | -1.55% | 659,838 |
| Jul 10, 2026 | 5,260.00 | 5,363.00 | 5,260.00 | 5,312.00 | 5,312.00 | 1.58% | 458,026 |
| Jul 9, 2026 | 5,124.00 | 5,244.00 | 5,105.00 | 5,229.50 | 5,229.50 | 2.06% | 1,176,927 |
| Jul 8, 2026 | 5,266.50 | 5,319.50 | 5,094.00 | 5,124.00 | 5,124.00 | -5.02% | 2,044,081 |
| Jul 7, 2026 | 5,399.00 | 5,430.00 | 5,345.00 | 5,395.00 | 5,395.00 | -0.25% | 511,111 |
| Jul 6, 2026 | 5,413.00 | 5,439.00 | 5,389.50 | 5,408.50 | 5,408.50 | -0.33% | 287,276 |
| Jul 3, 2026 | 5,459.50 | 5,476.50 | 5,385.00 | 5,426.50 | 5,426.50 | -0.32% | 504,610 |
| Jul 2, 2026 | 5,421.00 | 5,464.00 | 5,392.00 | 5,444.00 | 5,444.00 | 0.83% | 990,986 |
| Jul 1, 2026 | 5,349.50 | 5,412.00 | 5,329.00 | 5,399.00 | 5,399.00 | 0.57% | 668,810 |
| Jun 30, 2026 | 5,320.00 | 5,409.50 | 5,318.40 | 5,368.40 | 5,368.40 | 1.00% | 1,064,890 |
| Jun 29, 2026 | 5,400.90 | 5,422.50 | 5,301.00 | 5,315.20 | 5,315.20 | -2.47% | 2,860,034 |