InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 5,248.50
-17.00 (-0.32%)
Jul 17, 2026, 3:29 PM IST
InterGlobe Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 5,265.00 | 5,464.90 | 5,265.00 | 5,450.00 | 5,450.00 | 4.66% | 5,145,228 |
| Jun 24, 2026 | 4,990.00 | 5,230.00 | 4,967.10 | 5,207.20 | 5,207.20 | 4.95% | 2,145,122 |
| Jun 23, 2026 | 5,040.00 | 5,040.00 | 4,945.90 | 4,961.40 | 4,961.40 | -1.19% | 584,474 |
| Jun 22, 2026 | 5,015.00 | 5,057.40 | 4,966.40 | 5,021.10 | 5,021.10 | -0.01% | 857,309 |
| Jun 19, 2026 | 5,011.80 | 5,035.00 | 4,968.00 | 5,021.50 | 5,021.50 | 0.19% | 1,070,918 |
| Jun 18, 2026 | 4,895.00 | 5,022.00 | 4,877.00 | 5,011.80 | 5,011.80 | 2.73% | 1,129,087 |
| Jun 17, 2026 | 4,876.40 | 4,899.00 | 4,840.00 | 4,878.40 | 4,878.40 | 0.79% | 871,600 |
| Jun 16, 2026 | 4,905.00 | 4,920.00 | 4,814.40 | 4,840.00 | 4,840.00 | -0.83% | 849,705 |
| Jun 15, 2026 | 4,820.00 | 4,941.50 | 4,810.10 | 4,880.40 | 4,880.40 | 3.62% | 2,365,057 |
| Jun 12, 2026 | 4,599.00 | 4,725.00 | 4,561.70 | 4,709.70 | 4,709.70 | 4.60% | 2,530,474 |
| Jun 11, 2026 | 4,481.00 | 4,550.00 | 4,470.00 | 4,502.40 | 4,502.40 | -0.50% | 600,900 |
| Jun 10, 2026 | 4,511.00 | 4,579.50 | 4,504.50 | 4,524.90 | 4,524.90 | -0.28% | 540,246 |
| Jun 9, 2026 | 4,375.00 | 4,547.90 | 4,375.00 | 4,537.60 | 4,537.60 | 4.08% | 1,000,203 |
| Jun 8, 2026 | 4,424.90 | 4,434.00 | 4,350.00 | 4,359.70 | 4,359.70 | -2.71% | 827,136 |
| Jun 5, 2026 | 4,492.00 | 4,517.80 | 4,442.40 | 4,481.30 | 4,481.30 | -0.61% | 788,870 |
| Jun 4, 2026 | 4,500.00 | 4,537.00 | 4,460.70 | 4,508.80 | 4,508.80 | -0.07% | 565,503 |
| Jun 3, 2026 | 4,440.10 | 4,565.00 | 4,390.00 | 4,512.10 | 4,512.10 | 1.03% | 808,155 |
| Jun 2, 2026 | 4,420.00 | 4,480.20 | 4,389.20 | 4,466.10 | 4,466.10 | 0.29% | 1,093,115 |
| Jun 1, 2026 | 4,525.00 | 4,633.90 | 4,445.80 | 4,453.30 | 4,453.30 | 1.10% | 1,665,946 |
| May 29, 2026 | 4,550.00 | 4,555.00 | 4,381.20 | 4,405.00 | 4,405.00 | -3.61% | 1,359,472 |
| May 27, 2026 | 4,480.00 | 4,593.20 | 4,429.90 | 4,570.00 | 4,570.00 | 1.99% | 1,369,227 |
| May 26, 2026 | 4,500.00 | 4,510.50 | 4,440.00 | 4,480.80 | 4,480.80 | -0.47% | 759,683 |
| May 25, 2026 | 4,524.10 | 4,538.00 | 4,438.70 | 4,501.90 | 4,501.90 | 1.43% | 2,493,013 |
| May 22, 2026 | 4,425.10 | 4,460.00 | 4,399.60 | 4,438.60 | 4,438.60 | 0.81% | 675,234 |
| May 21, 2026 | 4,305.00 | 4,452.20 | 4,305.00 | 4,403.00 | 4,403.00 | 3.25% | 1,656,192 |
| May 20, 2026 | 4,178.00 | 4,284.00 | 4,178.00 | 4,264.60 | 4,264.60 | 0.81% | 760,291 |
| May 19, 2026 | 4,279.00 | 4,319.00 | 4,224.30 | 4,230.30 | 4,230.30 | -1.06% | 577,738 |
| May 18, 2026 | 4,268.10 | 4,293.90 | 4,226.00 | 4,275.70 | 4,275.70 | -0.91% | 524,880 |
| May 15, 2026 | 4,293.00 | 4,359.00 | 4,277.00 | 4,314.90 | 4,314.90 | 0.80% | 713,589 |
| May 14, 2026 | 4,261.90 | 4,313.00 | 4,193.60 | 4,280.50 | 4,280.50 | 0.58% | 743,734 |
| May 13, 2026 | 4,205.40 | 4,283.60 | 4,146.30 | 4,255.80 | 4,255.80 | 1.29% | 1,018,804 |
| May 12, 2026 | 4,297.10 | 4,309.10 | 4,187.70 | 4,201.70 | 4,201.70 | -2.27% | 758,162 |
| May 11, 2026 | 4,430.00 | 4,432.30 | 4,276.60 | 4,299.40 | 4,299.40 | -4.94% | 1,791,551 |
| May 8, 2026 | 4,488.00 | 4,545.80 | 4,465.70 | 4,522.70 | 4,522.70 | 0.35% | 827,316 |
| May 7, 2026 | 4,530.00 | 4,560.00 | 4,455.10 | 4,506.90 | 4,506.90 | -0.29% | 1,723,948 |