InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 4,473.60
-35.20 (-0.78%)
Jun 5, 2026, 3:29 PM IST
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 4,320.00 | 4,565.60 | 4,315.60 | 4,520.20 | 4,520.20 | 6.65% | 2,657,960 |
| May 5, 2026 | 4,225.00 | 4,285.00 | 4,196.30 | 4,238.40 | 4,238.40 | -0.56% | 1,239,988 |
| May 4, 2026 | 4,349.00 | 4,387.30 | 4,235.30 | 4,262.40 | 4,262.40 | -0.77% | 1,047,968 |
| Apr 30, 2026 | 4,250.00 | 4,313.00 | 4,172.80 | 4,295.30 | 4,295.30 | -1.15% | 2,010,221 |
| Apr 29, 2026 | 4,442.40 | 4,507.30 | 4,335.10 | 4,345.20 | 4,345.20 | -2.19% | 1,695,800 |
| Apr 28, 2026 | 4,514.80 | 4,547.90 | 4,421.00 | 4,442.40 | 4,442.40 | -2.60% | 1,261,879 |
| Apr 27, 2026 | 4,522.20 | 4,584.30 | 4,507.00 | 4,561.20 | 4,561.20 | 0.84% | 833,925 |
| Apr 24, 2026 | 4,566.10 | 4,598.80 | 4,507.00 | 4,523.10 | 4,523.10 | -0.72% | 731,221 |
| Apr 23, 2026 | 4,549.70 | 4,589.00 | 4,510.00 | 4,556.00 | 4,556.00 | -1.83% | 1,024,694 |
| Apr 22, 2026 | 4,674.80 | 4,713.30 | 4,599.90 | 4,640.90 | 4,640.90 | -1.11% | 1,082,869 |
| Apr 21, 2026 | 4,681.10 | 4,748.30 | 4,676.20 | 4,693.10 | 4,693.10 | 0.32% | 850,836 |
| Apr 20, 2026 | 4,635.00 | 4,698.00 | 4,576.70 | 4,678.20 | 4,678.20 | 0.86% | 1,026,819 |
| Apr 17, 2026 | 4,620.10 | 4,648.10 | 4,572.70 | 4,638.40 | 4,638.40 | 0.64% | 762,531 |
| Apr 16, 2026 | 4,699.90 | 4,703.60 | 4,598.00 | 4,608.70 | 4,608.70 | -0.63% | 1,474,798 |
| Apr 15, 2026 | 4,624.00 | 4,659.00 | 4,575.70 | 4,638.00 | 4,638.00 | 4.76% | 1,623,094 |
| Apr 13, 2026 | 4,330.00 | 4,460.00 | 4,325.00 | 4,427.20 | 4,427.20 | -2.79% | 1,662,563 |
| Apr 10, 2026 | 4,490.00 | 4,578.00 | 4,460.00 | 4,554.20 | 4,554.20 | 2.36% | 1,296,004 |
| Apr 9, 2026 | 4,565.00 | 4,597.50 | 4,433.70 | 4,449.10 | 4,449.10 | -3.61% | 1,904,534 |
| Apr 8, 2026 | 4,600.00 | 4,744.00 | 4,560.40 | 4,615.50 | 4,615.50 | 8.12% | 5,538,528 |
| Apr 7, 2026 | 4,230.00 | 4,289.40 | 4,180.00 | 4,268.80 | 4,268.80 | -1.01% | 1,488,156 |
| Apr 6, 2026 | 4,180.00 | 4,328.70 | 4,087.30 | 4,312.50 | 4,312.50 | 2.84% | 1,802,863 |
| Apr 2, 2026 | 4,070.00 | 4,211.40 | 3,970.00 | 4,193.50 | 4,193.50 | 0.30% | 2,222,700 |
| Apr 1, 2026 | 4,063.80 | 4,332.70 | 4,063.80 | 4,180.80 | 4,180.80 | 6.02% | 4,361,610 |
| Mar 30, 2026 | 4,030.00 | 4,092.20 | 3,930.60 | 3,943.50 | 3,943.50 | -3.81% | 2,450,995 |
| Mar 27, 2026 | 4,251.00 | 4,251.00 | 4,091.60 | 4,099.50 | 4,099.50 | -4.55% | 1,693,708 |
| Mar 25, 2026 | 4,219.90 | 4,317.90 | 4,181.00 | 4,294.70 | 4,294.70 | 3.47% | 2,206,366 |
| Mar 24, 2026 | 4,065.00 | 4,168.40 | 4,021.00 | 4,150.80 | 4,150.80 | 5.21% | 2,152,981 |
| Mar 23, 2026 | 4,069.80 | 4,103.90 | 3,895.20 | 3,945.30 | 3,945.30 | -4.91% | 2,919,605 |
| Mar 20, 2026 | 4,185.00 | 4,247.00 | 4,135.00 | 4,149.10 | 4,149.10 | -0.13% | 1,888,215 |