InterGlobe Aviation Limited (NSE:INDIGO)
India · Delayed Price · Currency is INR 4,873.50
-66.50 (-1.35%)
Sep 28, 2026, 2:45 PM IST
InterGlobe Aviation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 4,933.00 | 4,933.00 | 4,845.00 | 4,861.50 | - | -1.59% | 452,173 |
| 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 |
| 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 |