InterGlobe Aviation Limited (NSE:INDIGO)
India
· Delayed Price · Currency is INR 5,370.50
-66.00 (-1.21%)
At close: Dec 5, 2025
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,406.00 | 5,475.00 | 5,265.00 | 5,370.50 | 5,370.50 | -1.21% | 6,700,523 |
| Dec 4, 2025 | 5,520.00 | 5,573.00 | 5,397.00 | 5,436.50 | 5,436.50 | -2.84% | 4,118,078 |
| Dec 3, 2025 | 5,675.00 | 5,694.00 | 5,570.50 | 5,595.50 | 5,595.50 | -1.79% | 1,062,464 |
| Dec 2, 2025 | 5,792.00 | 5,805.50 | 5,680.00 | 5,697.50 | 5,697.50 | -1.67% | 1,179,053 |
| Dec 1, 2025 | 5,890.00 | 5,916.50 | 5,763.00 | 5,794.00 | 5,794.00 | -1.82% | 586,223 |
| Nov 28, 2025 | 5,922.00 | 5,936.50 | 5,885.00 | 5,901.50 | 5,901.50 | -0.30% | 273,162 |
| Nov 27, 2025 | 5,913.00 | 5,959.00 | 5,886.50 | 5,919.00 | 5,919.00 | 0.10% | 472,382 |
| Nov 26, 2025 | 5,799.00 | 5,923.00 | 5,781.00 | 5,913.00 | 5,913.00 | 2.39% | 520,063 |
| Nov 25, 2025 | 5,805.50 | 5,805.50 | 5,750.00 | 5,775.00 | 5,775.00 | -0.53% | 478,426 |
| Nov 24, 2025 | 5,953.00 | 5,970.00 | 5,785.00 | 5,805.50 | 5,805.50 | -0.65% | 1,224,537 |
| Nov 21, 2025 | 5,785.00 | 5,873.50 | 5,755.00 | 5,843.50 | 5,843.50 | 1.00% | 410,054 |
| Nov 20, 2025 | 5,761.50 | 5,836.00 | 5,750.00 | 5,785.50 | 5,785.50 | 0.47% | 429,193 |
| Nov 19, 2025 | 5,712.00 | 5,773.00 | 5,674.00 | 5,758.50 | 5,758.50 | 0.33% | 784,194 |
| Nov 18, 2025 | 5,876.00 | 5,888.50 | 5,733.50 | 5,739.50 | 5,739.50 | -2.27% | 906,483 |
| Nov 17, 2025 | 5,900.00 | 5,905.00 | 5,839.50 | 5,873.00 | 5,873.00 | -0.60% | 608,336 |
| Nov 14, 2025 | 5,900.00 | 5,935.00 | 5,864.00 | 5,908.50 | 5,908.50 | 0.05% | 643,970 |
| Nov 13, 2025 | 5,838.00 | 5,938.00 | 5,811.00 | 5,905.50 | 5,905.50 | 1.90% | 1,250,921 |
| Nov 12, 2025 | 5,790.00 | 5,824.50 | 5,752.00 | 5,795.50 | 5,795.50 | 0.22% | 695,865 |
| Nov 11, 2025 | 5,624.00 | 5,799.50 | 5,597.00 | 5,782.50 | 5,782.50 | 3.47% | 959,131 |
| Nov 10, 2025 | 5,604.00 | 5,640.00 | 5,541.00 | 5,588.50 | 5,588.50 | 0.09% | 983,156 |
| Nov 7, 2025 | 5,689.50 | 5,689.50 | 5,569.00 | 5,583.50 | 5,583.50 | -1.92% | 795,267 |
| Nov 6, 2025 | 5,750.00 | 5,833.50 | 5,679.50 | 5,693.00 | 5,693.00 | 0.99% | 2,249,415 |
| Nov 4, 2025 | 5,696.00 | 5,699.50 | 5,581.50 | 5,637.00 | 5,637.00 | -1.03% | 644,454 |
| Nov 3, 2025 | 5,625.00 | 5,704.50 | 5,615.00 | 5,695.50 | 5,695.50 | 1.25% | 615,829 |
| Oct 31, 2025 | 5,729.00 | 5,730.00 | 5,602.00 | 5,625.00 | 5,625.00 | -1.75% | 1,168,861 |
| Oct 30, 2025 | 5,815.00 | 5,840.50 | 5,709.00 | 5,725.00 | 5,725.00 | -1.51% | 907,522 |
| Oct 29, 2025 | 5,815.50 | 5,839.50 | 5,763.50 | 5,813.00 | 5,813.00 | 0.07% | 659,529 |
| Oct 28, 2025 | 5,807.00 | 5,834.50 | 5,743.50 | 5,809.00 | 5,809.00 | -0.45% | 950,434 |
| Oct 27, 2025 | 5,801.00 | 5,872.00 | 5,797.00 | 5,835.00 | 5,835.00 | 0.97% | 473,915 |
| Oct 24, 2025 | 5,800.00 | 5,804.50 | 5,694.50 | 5,779.00 | 5,779.00 | -0.17% | 562,338 |
| Oct 23, 2025 | 5,941.00 | 5,945.00 | 5,772.00 | 5,789.00 | 5,789.00 | -2.10% | 577,925 |
| Oct 21, 2025 | 5,950.00 | 5,950.00 | 5,904.50 | 5,913.00 | 5,913.00 | -0.35% | 35,982 |
| Oct 20, 2025 | 5,890.00 | 5,944.00 | 5,878.00 | 5,934.00 | 5,934.00 | 1.47% | 401,435 |
| Oct 17, 2025 | 5,875.00 | 5,930.50 | 5,838.00 | 5,848.00 | 5,848.00 | -0.56% | 582,184 |
| Oct 16, 2025 | 5,895.50 | 5,921.00 | 5,853.00 | 5,881.00 | 5,881.00 | 0.35% | 533,386 |
| Oct 15, 2025 | 5,780.00 | 5,872.50 | 5,775.50 | 5,860.50 | 5,860.50 | 1.76% | 734,165 |
| Oct 14, 2025 | 5,778.00 | 5,799.50 | 5,740.50 | 5,759.00 | 5,759.00 | -0.49% | 535,051 |
| Oct 13, 2025 | 5,758.00 | 5,824.00 | 5,712.50 | 5,787.50 | 5,787.50 | 0.92% | 669,754 |
| Oct 10, 2025 | 5,721.00 | 5,770.00 | 5,706.00 | 5,735.00 | 5,735.00 | 0.18% | 426,462 |
| Oct 9, 2025 | 5,656.00 | 5,744.00 | 5,624.50 | 5,724.50 | 5,724.50 | 1.59% | 668,462 |
| Oct 8, 2025 | 5,637.50 | 5,683.50 | 5,625.00 | 5,635.00 | 5,635.00 | -0.51% | 386,534 |
| Oct 7, 2025 | 5,675.00 | 5,693.50 | 5,610.50 | 5,664.00 | 5,664.00 | -0.54% | 471,217 |
| Oct 6, 2025 | 5,659.50 | 5,706.00 | 5,604.50 | 5,694.50 | 5,694.50 | 0.66% | 632,790 |
| Oct 3, 2025 | 5,602.00 | 5,690.00 | 5,602.00 | 5,657.00 | 5,657.00 | 0.91% | 856,525 |
| Oct 1, 2025 | 5,568.00 | 5,625.50 | 5,526.00 | 5,606.00 | 5,606.00 | 0.21% | 795,729 |
| Sep 30, 2025 | 5,551.00 | 5,655.50 | 5,526.00 | 5,594.50 | 5,594.50 | -1.97% | 1,425,301 |
| Sep 29, 2025 | 5,575.00 | 5,785.50 | 5,501.00 | 5,707.00 | 5,707.00 | 2.63% | 13,795,980 |
| Sep 26, 2025 | 5,679.00 | 5,700.00 | 5,531.50 | 5,561.00 | 5,561.00 | -2.00% | 896,954 |
| Sep 25, 2025 | 5,690.00 | 5,717.00 | 5,644.50 | 5,674.50 | 5,674.50 | -0.20% | 572,155 |
| Sep 24, 2025 | 5,745.00 | 5,757.50 | 5,663.00 | 5,686.00 | 5,686.00 | -0.80% | 690,321 |
| Sep 23, 2025 | 5,765.00 | 5,812.50 | 5,716.00 | 5,732.00 | 5,732.00 | -0.27% | 662,077 |
| Sep 22, 2025 | 5,698.50 | 5,769.00 | 5,682.00 | 5,747.50 | 5,747.50 | 1.21% | 449,815 |
| Sep 19, 2025 | 5,758.00 | 5,758.00 | 5,648.50 | 5,679.00 | 5,679.00 | -0.64% | 750,086 |
| Sep 18, 2025 | 5,740.00 | 5,763.50 | 5,705.50 | 5,715.50 | 5,715.50 | -0.54% | 460,346 |
| Sep 17, 2025 | 5,749.00 | 5,759.50 | 5,720.00 | 5,746.50 | 5,746.50 | 0.33% | 429,255 |
| Sep 16, 2025 | 5,691.00 | 5,745.50 | 5,691.00 | 5,727.50 | 5,727.50 | -0.02% | 651,834 |
| Sep 15, 2025 | 5,758.00 | 5,760.50 | 5,718.50 | 5,728.50 | 5,728.50 | 0.02% | 359,796 |
| Sep 12, 2025 | 5,699.00 | 5,778.50 | 5,668.50 | 5,727.50 | 5,727.50 | 1.07% | 918,969 |
| Sep 11, 2025 | 5,560.00 | 5,683.00 | 5,540.50 | 5,667.00 | 5,667.00 | 0.85% | 675,142 |
| Sep 10, 2025 | 5,665.00 | 5,679.00 | 5,602.50 | 5,619.00 | 5,619.00 | -0.33% | 740,160 |
| Sep 9, 2025 | 5,670.00 | 5,706.50 | 5,608.00 | 5,637.50 | 5,637.50 | -1.04% | 549,536 |
| Sep 8, 2025 | 5,681.00 | 5,739.50 | 5,660.00 | 5,696.50 | 5,696.50 | 0.47% | 603,400 |
| Sep 5, 2025 | 5,705.00 | 5,710.00 | 5,637.00 | 5,670.00 | 5,670.00 | -0.44% | 820,854 |
| Sep 4, 2025 | 5,780.00 | 5,794.00 | 5,686.00 | 5,695.00 | 5,695.00 | -0.78% | 658,347 |
| Sep 3, 2025 | 5,660.50 | 5,747.50 | 5,660.50 | 5,740.00 | 5,740.00 | 1.31% | 801,254 |
| Sep 2, 2025 | 5,679.00 | 5,690.00 | 5,646.50 | 5,665.50 | 5,665.50 | -0.08% | 579,446 |
| Sep 1, 2025 | 5,629.50 | 5,710.00 | 5,582.00 | 5,670.00 | 5,670.00 | 0.43% | 1,708,748 |
| Aug 29, 2025 | 5,715.00 | 5,739.00 | 5,610.00 | 5,646.00 | 5,646.00 | -1.41% | 1,628,751 |
| Aug 28, 2025 | 5,875.00 | 5,875.00 | 5,709.50 | 5,727.00 | 5,727.00 | -5.34% | 18,614,880 |
| Aug 26, 2025 | 6,100.00 | 6,101.50 | 6,017.00 | 6,050.00 | 6,050.00 | -1.08% | 920,406 |
| Aug 25, 2025 | 6,149.50 | 6,149.50 | 6,028.50 | 6,116.00 | 6,116.00 | 0.48% | 478,863 |
| Aug 22, 2025 | 6,099.00 | 6,145.00 | 6,072.50 | 6,086.50 | 6,086.50 | -0.20% | 596,200 |
| Aug 21, 2025 | 6,100.00 | 6,125.00 | 6,010.00 | 6,099.00 | 6,099.00 | -0.92% | 689,343 |
| Aug 20, 2025 | 6,050.00 | 6,173.50 | 6,026.50 | 6,155.50 | 6,155.50 | 1.65% | 501,673 |
| Aug 19, 2025 | 6,060.00 | 6,129.00 | 6,021.00 | 6,055.50 | 6,055.50 | -0.67% | 499,624 |
| Aug 18, 2025 | 6,009.00 | 6,232.50 | 6,009.00 | 6,096.50 | 6,096.50 | 1.57% | 1,148,778 |
| Aug 14, 2025 | 5,978.00 | 6,055.00 | 5,955.50 | 6,002.50 | 6,002.50 | 0.55% | 767,646 |
| Aug 13, 2025 | 5,886.00 | 5,993.00 | 5,886.00 | 5,969.50 | 5,969.50 | 0.71% | 510,227 |
| Aug 12, 2025 | 5,825.00 | 5,962.50 | 5,824.00 | 5,927.50 | 5,917.50 | 0.83% | 883,247 |
| Aug 11, 2025 | 5,742.00 | 5,905.00 | 5,734.50 | 5,878.50 | 5,868.58 | 1.89% | 799,984 |
| Aug 8, 2025 | 5,848.50 | 5,865.00 | 5,761.00 | 5,769.50 | 5,759.77 | -1.53% | 345,649 |
| Aug 7, 2025 | 5,893.50 | 5,907.00 | 5,793.50 | 5,859.00 | 5,849.12 | -0.59% | 483,125 |
| Aug 6, 2025 | 5,800.00 | 5,916.00 | 5,781.50 | 5,893.50 | 5,883.56 | 1.94% | 980,678 |
| Aug 5, 2025 | 5,765.50 | 5,802.00 | 5,706.00 | 5,781.50 | 5,771.75 | 0.02% | 929,923 |
| Aug 4, 2025 | 5,800.00 | 5,817.00 | 5,742.00 | 5,780.50 | 5,770.75 | -0.14% | 545,636 |
| Aug 1, 2025 | 5,870.00 | 5,913.50 | 5,780.50 | 5,788.50 | 5,778.73 | -2.06% | 523,408 |
| Jul 31, 2025 | 5,625.00 | 5,930.50 | 5,606.50 | 5,910.50 | 5,900.53 | 2.97% | 2,572,409 |
| Jul 30, 2025 | 5,800.00 | 5,805.50 | 5,698.00 | 5,740.00 | 5,730.32 | -0.28% | 1,217,558 |
| Jul 29, 2025 | 5,725.50 | 5,795.00 | 5,703.00 | 5,756.00 | 5,746.29 | -0.10% | 634,249 |
| Jul 28, 2025 | 5,771.00 | 5,870.50 | 5,745.00 | 5,762.00 | 5,752.28 | -0.71% | 506,105 |
| Jul 25, 2025 | 5,815.00 | 5,857.00 | 5,760.50 | 5,803.00 | 5,793.21 | -0.70% | 877,612 |
| Jul 24, 2025 | 5,840.00 | 5,933.00 | 5,825.50 | 5,844.00 | 5,834.14 | -0.90% | 343,255 |
| Jul 23, 2025 | 5,925.00 | 5,957.00 | 5,815.00 | 5,897.00 | 5,887.05 | -0.86% | 585,120 |
| Jul 22, 2025 | 5,900.00 | 5,959.50 | 5,871.00 | 5,948.00 | 5,937.97 | 1.19% | 514,262 |
| Jul 21, 2025 | 5,900.00 | 5,910.00 | 5,820.00 | 5,878.00 | 5,868.08 | 0.29% | 491,974 |
| Jul 18, 2025 | 5,818.00 | 5,869.00 | 5,790.00 | 5,861.00 | 5,851.11 | 1.11% | 789,730 |
| Jul 17, 2025 | 5,931.00 | 5,958.00 | 5,770.00 | 5,796.50 | 5,786.72 | -2.58% | 1,351,389 |
| Jul 16, 2025 | 5,919.50 | 5,958.50 | 5,865.50 | 5,950.00 | 5,939.96 | 0.33% | 842,097 |
| Jul 15, 2025 | 5,950.00 | 5,964.50 | 5,907.50 | 5,930.50 | 5,920.49 | -0.17% | 787,926 |
| Jul 14, 2025 | 5,917.00 | 5,960.00 | 5,887.50 | 5,940.50 | 5,930.48 | 0.39% | 979,832 |