Skip to main content
InterGlobe Aviation Limited (BOM:539448)
India flag India · Delayed Price · Currency is INR
4,563.35
+41.05 (0.91%)
At close: Apr 27, 2026

InterGlobe Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20264,520.254,582.104,507.804,563.354,563.350.91%24,580
Apr 24, 20264,527.204,599.604,508.004,522.304,522.30-0.73%21,711
Apr 23, 20264,567.704,590.254,514.454,555.654,555.65-1.79%48,512
Apr 22, 20264,692.554,711.404,602.304,638.504,638.50-1.15%30,813
Apr 21, 20264,665.754,749.004,665.754,692.554,692.550.28%36,925
Apr 20, 20264,601.204,696.004,577.054,679.254,679.250.87%58,285
Apr 17, 20264,644.504,647.004,572.954,638.754,638.750.72%32,429
Apr 16, 20264,707.804,707.804,595.854,605.504,605.50-0.62%48,076
Apr 15, 20264,625.004,660.004,576.004,634.454,634.454.63%110,475
Apr 13, 20264,265.604,461.004,265.604,429.204,429.20-2.78%113,150
Apr 10, 20264,647.204,647.204,461.454,555.804,555.802.42%41,062
Apr 9, 20264,561.004,598.504,433.154,448.354,448.35-3.64%89,133
Apr 8, 20264,639.704,737.404,568.754,616.604,616.608.16%213,096
Apr 7, 20264,211.004,290.554,177.854,268.354,268.35-0.95%46,550
Apr 6, 20264,151.904,327.004,089.604,309.404,309.402.75%99,694
Apr 2, 20264,089.954,213.453,970.054,194.104,194.100.32%126,774
Apr 1, 20264,035.354,332.004,035.354,180.904,180.906.01%237,136
Mar 30, 20264,010.304,095.303,930.703,943.753,943.75-3.80%547,910
Mar 27, 20264,210.504,250.004,092.004,099.704,099.70-4.54%870,652
Mar 25, 20264,208.304,318.954,184.754,294.804,294.803.46%100,630
Mar 24, 20264,097.004,165.004,021.204,151.154,151.155.18%116,303
Mar 23, 20264,100.004,101.753,894.803,946.553,946.55-4.85%180,446
Mar 20, 20264,185.004,245.454,134.304,147.904,147.90-0.22%172,275
Mar 19, 20264,301.254,301.654,148.304,157.204,157.20-4.66%73,055
Mar 18, 20264,304.254,417.504,300.004,360.454,360.451.70%217,268
Mar 17, 20264,224.354,305.004,210.004,287.754,287.751.55%64,202
Mar 16, 20264,139.804,269.054,091.904,222.504,222.501.56%43,762
Mar 13, 20264,212.254,244.454,129.304,157.704,157.70-2.25%93,430
Mar 12, 20264,265.004,296.804,190.304,253.454,253.45-2.26%62,049
Mar 11, 20264,345.604,512.204,340.004,351.604,351.60-0.70%137,217
Mar 10, 20264,419.954,475.254,343.504,382.454,382.453.46%132,719
Mar 9, 20264,139.904,256.854,035.654,236.004,236.00-3.83%329,884
Mar 6, 20264,488.004,488.004,377.604,404.604,404.60-2.23%215,145
Mar 5, 20264,392.704,559.104,318.854,504.854,504.852.55%116,408
Mar 4, 20264,360.054,430.004,293.004,392.704,392.70-2.85%282,084
Mar 2, 20264,460.904,664.954,460.904,521.404,521.40-6.25%397,889
Feb 27, 20264,907.904,910.604,791.654,823.054,823.05-2.32%263,298
Feb 26, 20264,950.104,968.904,900.004,937.454,937.45-0.21%139,160
Feb 25, 20264,833.754,975.004,833.754,947.904,947.902.01%63,415
Feb 24, 20264,791.404,860.954,791.404,850.204,850.20-0.23%4,900
Feb 23, 20264,585.204,869.304,585.204,861.254,861.250.15%9,041
Feb 20, 20264,770.204,879.354,770.204,853.904,853.900.73%70,674
Feb 19, 20264,950.004,950.004,794.254,818.504,818.50-3.23%27,327
Feb 18, 20264,951.504,998.704,951.504,979.554,979.550.05%12,240
Feb 17, 20264,975.005,007.454,938.554,977.054,977.050.70%16,363
Feb 16, 20264,929.654,975.404,904.304,942.354,942.350.25%12,675
Feb 13, 20264,953.154,990.954,900.004,929.854,929.85-1.08%17,009
Feb 12, 20265,000.105,000.104,930.204,983.504,983.50-0.57%39,590
Feb 11, 20264,969.755,054.954,948.205,012.305,012.301.06%19,181
Feb 10, 20264,955.004,994.004,926.854,959.904,959.90-0.10%32,669
Feb 9, 20264,890.254,980.004,890.254,964.904,964.901.08%24,793
Feb 6, 20264,875.904,930.654,868.404,911.704,911.70-0.45%21,869
Feb 5, 20264,835.154,939.704,782.454,933.954,933.95-0.60%53,658
Feb 4, 20264,917.204,978.954,890.004,963.904,963.900.37%33,573
Feb 3, 20264,891.154,990.004,834.604,945.554,945.555.51%238,314
Feb 2, 20264,602.854,701.004,583.404,687.504,687.502.13%28,968
Feb 1, 20264,624.854,653.404,466.204,589.654,589.65-0.17%60,183
Jan 30, 20264,600.004,660.004,546.404,597.354,597.35-0.54%64,406
Jan 29, 20264,733.354,745.004,588.004,622.404,622.40-2.65%93,127
Jan 28, 20264,751.704,795.004,705.854,748.454,748.45-0.44%56,449
Jan 27, 20264,704.104,783.454,645.004,769.654,769.651.40%21,125
Jan 23, 20264,840.104,864.654,687.054,703.904,703.90-4.27%255,722
Jan 22, 20264,898.354,932.754,881.504,913.804,913.801.15%34,993
Jan 21, 20264,763.604,950.004,750.004,857.804,857.801.37%96,006
Jan 20, 20264,938.004,938.004,776.504,792.104,792.10-3.04%41,573
Jan 19, 20264,750.154,950.004,750.154,942.504,942.504.30%100,814
Jan 16, 20264,700.004,757.504,700.004,738.704,738.700.13%21,589
Jan 14, 20264,748.554,755.004,697.154,732.754,732.75-0.55%121,447
Jan 13, 20264,853.654,853.654,725.504,759.104,759.10-1.95%67,879
Jan 12, 20264,813.004,867.504,771.054,853.704,853.700.19%49,917
Jan 9, 20264,910.104,920.004,835.004,844.704,844.70-1.22%17,958
Jan 8, 20264,961.954,991.004,895.004,904.354,904.35-0.92%20,781
Jan 7, 20264,995.155,100.004,919.254,949.954,949.95-1.03%21,648
Jan 6, 20265,101.455,140.004,994.005,001.305,001.30-1.96%17,817
Jan 5, 20264,985.105,138.454,985.105,101.455,101.45-0.10%38,528
Jan 2, 20265,146.955,146.955,095.555,106.455,106.45-0.05%17,515
Jan 1, 20265,061.255,175.005,061.255,108.955,108.950.96%51,502
Dec 31, 20255,014.955,064.054,976.455,060.355,060.350.89%41,443
Dec 30, 20255,084.955,084.954,991.005,015.855,015.85-1.37%37,083
Dec 29, 20255,071.005,098.705,060.655,085.605,085.600.27%22,507
Dec 26, 20255,071.205,097.555,033.005,071.905,071.90-0.13%24,798
Dec 24, 20255,150.005,165.005,048.055,078.555,078.55-1.48%28,592
Dec 23, 20255,144.005,171.005,140.655,154.805,154.800.22%15,200
Dec 22, 20255,165.005,199.955,113.055,143.255,143.25-0.11%39,643
Dec 19, 20255,146.955,166.405,106.005,149.155,149.150.66%105,801
Dec 18, 20254,980.005,140.804,956.855,115.205,115.202.72%136,065
Dec 17, 20255,001.005,001.504,947.054,979.854,979.850.14%61,905
Dec 16, 20255,018.605,018.604,951.854,972.854,972.850.16%188,807
Dec 15, 20254,900.005,014.404,866.004,965.154,965.152.15%232,865
Dec 12, 20254,830.004,896.304,818.004,860.854,860.850.86%167,096
Dec 11, 20254,642.204,848.004,642.154,819.354,819.350.23%301,576
Dec 10, 20255,012.005,012.054,790.554,808.354,808.35-3.12%268,852
Dec 9, 20254,881.005,015.004,820.004,963.404,963.400.75%516,975
Dec 8, 20255,100.055,205.054,842.204,926.554,926.55-8.28%954,043
Dec 5, 20255,383.405,474.955,266.005,371.305,371.30-1.22%357,025
Dec 4, 20255,499.005,574.105,401.005,437.605,437.60-2.77%227,592
Dec 3, 20255,680.005,692.355,573.805,592.505,592.50-1.85%17,056
Dec 2, 20255,790.505,806.305,679.755,697.705,697.70-1.60%12,001
Dec 1, 20255,871.055,913.705,772.005,790.505,790.50-1.90%14,981
Nov 28, 20255,890.755,930.005,884.705,902.705,902.70-0.25%3,065