InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 4,707.00
+20.10 (0.43%)
Oct 19, 2026, 11:00 AM IST
InterGlobe Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 4,690.00 | 4,719.80 | 4,663.40 | 4,707.00 | 4,707.00 | 0.43% | 121,741 |
| Oct 16, 2026 | 4,780.00 | 4,807.90 | 4,615.00 | 4,686.90 | 4,686.90 | -1.91% | 1,075,492 |
| Oct 15, 2026 | 4,721.90 | 4,825.90 | 4,698.00 | 4,778.30 | 4,778.30 | 1.27% | 521,141 |
| Oct 14, 2026 | 4,788.10 | 4,829.20 | 4,679.60 | 4,718.50 | 4,718.50 | -1.71% | 924,813 |
| Oct 13, 2026 | 4,795.00 | 4,815.50 | 4,749.60 | 4,800.40 | 4,800.40 | 0.11% | 402,961 |
| Oct 12, 2026 | 4,869.00 | 4,898.20 | 4,782.10 | 4,795.00 | 4,795.00 | -0.79% | 774,970 |
| Oct 9, 2026 | 4,821.00 | 4,884.00 | 4,783.00 | 4,833.00 | 4,833.00 | 0.41% | 1,418,223 |
| Oct 8, 2026 | 4,975.00 | 4,983.70 | 4,782.20 | 4,813.10 | 4,813.10 | -3.55% | 748,671 |
| Oct 7, 2026 | 5,015.00 | 5,069.50 | 4,972.30 | 4,990.00 | 4,990.00 | -1.20% | 1,618,923 |
| Oct 6, 2026 | 4,954.90 | 5,057.60 | 4,925.10 | 5,050.50 | 5,050.50 | 2.34% | 613,781 |
| Oct 5, 2026 | 4,945.00 | 4,999.00 | 4,907.70 | 4,935.00 | 4,935.00 | 0.10% | 404,828 |
| Oct 1, 2026 | 4,936.00 | 5,016.20 | 4,878.00 | 4,929.90 | 4,929.90 | -1.09% | 592,514 |
| Sep 30, 2026 | 4,915.50 | 5,021.50 | 4,893.50 | 4,984.00 | 4,984.00 | 2.30% | 624,800 |
| Sep 29, 2026 | 4,870.00 | 4,898.00 | 4,851.00 | 4,872.00 | 4,872.00 | -0.05% | 409,270 |
| Sep 28, 2026 | 4,933.00 | 4,933.00 | 4,845.00 | 4,874.50 | 4,874.50 | -1.33% | 547,789 |
| Sep 25, 2026 | 4,890.00 | 4,956.00 | 4,890.00 | 4,940.00 | 4,940.00 | 1.02% | 408,716 |
| Sep 24, 2026 | 4,975.00 | 4,975.00 | 4,874.50 | 4,890.00 | 4,890.00 | -2.75% | 570,454 |
| Sep 23, 2026 | 5,026.00 | 5,061.00 | 5,000.00 | 5,028.50 | 5,028.50 | -0.03% | 581,998 |
| Sep 22, 2026 | 5,000.00 | 5,064.00 | 4,943.00 | 5,030.00 | 5,030.00 | 1.80% | 873,833 |
| Sep 21, 2026 | 4,925.00 | 5,030.50 | 4,925.00 | 4,941.00 | 4,941.00 | 0.43% | 447,018 |
| Sep 18, 2026 | 4,925.00 | 4,970.00 | 4,881.00 | 4,920.00 | 4,920.00 | 1.55% | 732,347 |
| Sep 17, 2026 | 4,746.50 | 4,855.50 | 4,746.50 | 4,845.00 | 4,845.00 | 2.36% | 509,638 |
| Sep 16, 2026 | 4,799.50 | 4,806.00 | 4,701.50 | 4,733.50 | 4,733.50 | -0.89% | 529,301 |
| Sep 15, 2026 | 4,955.50 | 4,963.50 | 4,773.00 | 4,776.00 | 4,776.00 | -3.96% | 860,472 |
| Sep 11, 2026 | 4,875.00 | 4,973.00 | 4,822.00 | 4,973.00 | 4,973.00 | 0.57% | 923,733 |
| Sep 10, 2026 | 4,964.50 | 4,966.00 | 4,877.00 | 4,945.00 | 4,945.00 | -0.60% | 813,491 |
| Sep 9, 2026 | 4,950.00 | 5,009.00 | 4,950.00 | 4,975.00 | 4,975.00 | -0.50% | 443,075 |
| Sep 8, 2026 | 4,971.00 | 5,022.50 | 4,952.00 | 5,000.00 | 5,000.00 | -0.02% | 435,589 |
| Sep 7, 2026 | 4,950.00 | 5,008.00 | 4,944.00 | 5,001.00 | 5,001.00 | 0.48% | 354,874 |
| 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 |