InterGlobe Aviation Limited (NSE:INDIGO)
India
· Delayed Price · Currency is INR 4,236.70
-167.40 (-3.80%)
At close: Mar 9, 2026
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4,199.90 | 4,255.50 | 4,035.00 | 4,236.70 | 4,236.70 | -3.80% | 4,271,926 |
| Mar 6, 2026 | 4,424.70 | 4,465.00 | 4,375.50 | 4,404.10 | 4,404.10 | -2.41% | 1,640,372 |
| Mar 5, 2026 | 4,389.30 | 4,558.90 | 4,318.00 | 4,512.80 | 4,512.80 | 2.73% | 2,629,784 |
| Mar 4, 2026 | 4,409.50 | 4,431.00 | 4,293.00 | 4,392.90 | 4,392.90 | -2.82% | 2,807,222 |
| Mar 2, 2026 | 4,500.00 | 4,664.90 | 4,500.00 | 4,520.40 | 4,520.40 | -6.36% | 3,465,274 |
| Feb 27, 2026 | 4,890.00 | 4,920.00 | 4,792.00 | 4,827.20 | 4,827.20 | -2.15% | 1,199,332 |
| Feb 26, 2026 | 4,975.00 | 4,976.30 | 4,899.90 | 4,933.50 | 4,933.50 | -0.28% | 467,220 |
| Feb 25, 2026 | 4,855.00 | 4,974.90 | 4,850.30 | 4,947.40 | 4,947.40 | 2.00% | 831,769 |
| Feb 24, 2026 | 4,812.00 | 4,862.20 | 4,806.00 | 4,850.30 | 4,850.30 | -0.24% | 406,380 |
| Feb 23, 2026 | 4,850.00 | 4,871.70 | 4,821.00 | 4,862.20 | 4,862.20 | 0.16% | 321,229 |
| Feb 20, 2026 | 4,785.00 | 4,880.00 | 4,783.90 | 4,854.60 | 4,854.60 | 0.82% | 819,782 |
| Feb 19, 2026 | 4,939.00 | 4,939.00 | 4,790.10 | 4,815.10 | 4,815.10 | -3.32% | 1,546,005 |
| Feb 18, 2026 | 4,974.10 | 4,999.40 | 4,960.60 | 4,980.40 | 4,980.40 | 0.07% | 201,866 |
| Feb 17, 2026 | 4,970.00 | 5,008.20 | 4,937.50 | 4,977.00 | 4,977.00 | 0.73% | 263,838 |
| Feb 16, 2026 | 4,929.00 | 4,976.30 | 4,903.00 | 4,940.80 | 4,940.80 | 0.24% | 425,143 |
| Feb 13, 2026 | 4,966.00 | 4,988.00 | 4,900.60 | 4,929.20 | 4,929.20 | -1.08% | 232,702 |
| Feb 12, 2026 | 4,999.90 | 4,999.90 | 4,930.70 | 4,982.80 | 4,982.80 | -0.62% | 971,327 |
| Feb 11, 2026 | 4,990.00 | 5,056.00 | 4,945.60 | 5,013.80 | 5,013.80 | 1.08% | 527,542 |
| Feb 10, 2026 | 4,950.00 | 4,996.00 | 4,929.00 | 4,960.40 | 4,960.40 | -0.07% | 1,115,549 |
| Feb 9, 2026 | 4,895.00 | 4,978.10 | 4,888.70 | 4,964.10 | 4,964.10 | 1.11% | 538,869 |
| Feb 6, 2026 | 4,911.00 | 4,931.30 | 4,870.00 | 4,909.40 | 4,909.40 | -0.46% | 463,970 |
| Feb 5, 2026 | 4,845.00 | 4,939.90 | 4,780.30 | 4,932.20 | 4,932.20 | -0.57% | 1,189,049 |
| Feb 4, 2026 | 4,945.00 | 4,977.60 | 4,897.20 | 4,960.70 | 4,960.70 | 0.29% | 1,026,215 |
| Feb 3, 2026 | 4,950.00 | 5,007.80 | 4,834.50 | 4,946.20 | 4,946.20 | 5.53% | 2,915,322 |
| Feb 2, 2026 | 4,610.00 | 4,699.50 | 4,582.80 | 4,687.00 | 4,687.00 | 2.12% | 1,309,113 |
| Feb 1, 2026 | 4,633.90 | 4,652.00 | 4,545.00 | 4,589.50 | 4,589.50 | -0.15% | 426,732 |
| Jan 30, 2026 | 4,580.00 | 4,661.00 | 4,551.00 | 4,596.50 | 4,596.50 | -0.53% | 1,567,278 |
| Jan 29, 2026 | 4,749.00 | 4,749.00 | 4,585.50 | 4,621.00 | 4,621.00 | -2.70% | 1,751,127 |
| Jan 28, 2026 | 4,777.00 | 4,794.50 | 4,707.00 | 4,749.00 | 4,749.00 | -0.42% | 1,075,513 |
| Jan 27, 2026 | 4,700.00 | 4,784.00 | 4,643.50 | 4,769.00 | 4,769.00 | 1.37% | 1,255,311 |
| Jan 23, 2026 | 4,878.00 | 4,878.00 | 4,686.50 | 4,704.50 | 4,704.50 | -4.17% | 3,668,328 |
| Jan 22, 2026 | 4,905.00 | 4,932.50 | 4,880.00 | 4,909.00 | 4,909.00 | 1.06% | 1,281,956 |
| Jan 21, 2026 | 4,784.50 | 4,952.00 | 4,750.00 | 4,857.50 | 4,857.50 | 1.41% | 1,740,395 |
| Jan 20, 2026 | 4,941.50 | 4,941.50 | 4,775.00 | 4,790.00 | 4,790.00 | -3.07% | 681,597 |
| Jan 19, 2026 | 4,764.50 | 4,952.50 | 4,764.50 | 4,941.50 | 4,941.50 | 4.25% | 2,171,150 |
| Jan 16, 2026 | 4,700.00 | 4,757.50 | 4,700.00 | 4,740.00 | 4,740.00 | 0.15% | 1,079,566 |
| Jan 14, 2026 | 4,730.00 | 4,756.50 | 4,701.00 | 4,733.00 | 4,733.00 | -0.56% | 1,059,301 |
| Jan 13, 2026 | 4,832.50 | 4,848.50 | 4,725.00 | 4,759.50 | 4,759.50 | -1.87% | 1,339,651 |
| Jan 12, 2026 | 4,814.50 | 4,869.00 | 4,771.00 | 4,850.00 | 4,850.00 | 0.12% | 691,685 |
| Jan 9, 2026 | 4,924.00 | 4,924.00 | 4,833.00 | 4,844.00 | 4,844.00 | -1.27% | 1,257,421 |
| Jan 8, 2026 | 4,959.00 | 4,992.50 | 4,893.50 | 4,906.50 | 4,906.50 | -0.90% | 1,303,022 |
| Jan 7, 2026 | 5,010.00 | 5,045.00 | 4,919.00 | 4,951.00 | 4,951.00 | -1.03% | 1,157,501 |
| Jan 6, 2026 | 5,100.00 | 5,140.50 | 4,990.00 | 5,002.50 | 5,002.50 | -1.96% | 856,866 |
| Jan 5, 2026 | 5,106.00 | 5,140.00 | 5,075.00 | 5,102.50 | 5,102.50 | -0.07% | 634,271 |
| Jan 2, 2026 | 5,119.00 | 5,136.00 | 5,095.00 | 5,106.00 | 5,106.00 | -0.09% | 464,130 |
| Jan 1, 2026 | 5,081.00 | 5,175.00 | 5,062.50 | 5,110.50 | 5,110.50 | 1.01% | 744,719 |
| Dec 31, 2025 | 5,000.00 | 5,064.50 | 4,976.50 | 5,059.50 | 5,059.50 | 0.83% | 908,946 |
| Dec 30, 2025 | 5,070.00 | 5,074.50 | 4,989.00 | 5,018.00 | 5,018.00 | -1.33% | 1,306,997 |
| Dec 29, 2025 | 5,073.50 | 5,099.00 | 5,065.00 | 5,085.50 | 5,085.50 | 0.23% | 581,866 |
| Dec 26, 2025 | 5,081.50 | 5,098.00 | 5,031.00 | 5,074.00 | 5,074.00 | -0.15% | 585,777 |
| Dec 24, 2025 | 5,155.00 | 5,168.00 | 5,047.50 | 5,081.50 | 5,081.50 | -1.46% | 980,384 |
| Dec 23, 2025 | 5,148.00 | 5,172.00 | 5,132.00 | 5,157.00 | 5,157.00 | 0.22% | 968,910 |
| Dec 22, 2025 | 5,100.00 | 5,184.00 | 5,100.00 | 5,145.50 | 5,145.50 | -0.16% | 1,513,801 |
| Dec 19, 2025 | 5,123.00 | 5,166.50 | 5,103.50 | 5,153.50 | 5,153.50 | 0.74% | 9,087,607 |
| Dec 18, 2025 | 4,977.00 | 5,140.00 | 4,957.00 | 5,115.50 | 5,115.50 | 2.71% | 4,260,902 |
| Dec 17, 2025 | 4,999.00 | 5,009.00 | 4,944.50 | 4,980.50 | 4,980.50 | 0.13% | 1,600,991 |
| Dec 16, 2025 | 4,990.00 | 5,002.00 | 4,951.50 | 4,974.00 | 4,974.00 | 0.17% | 2,389,083 |
| Dec 15, 2025 | 4,900.00 | 5,014.00 | 4,864.50 | 4,965.50 | 4,965.50 | 2.16% | 4,014,614 |
| Dec 12, 2025 | 4,830.00 | 4,898.00 | 4,811.50 | 4,860.50 | 4,860.50 | 0.86% | 3,379,049 |
| Dec 11, 2025 | 4,650.00 | 4,848.50 | 4,645.00 | 4,819.00 | 4,819.00 | 0.28% | 6,526,881 |
| Dec 10, 2025 | 4,999.50 | 4,999.50 | 4,788.50 | 4,805.50 | 4,805.50 | -3.26% | 7,127,760 |
| Dec 9, 2025 | 4,901.00 | 5,017.00 | 4,817.00 | 4,967.50 | 4,967.50 | 0.89% | 10,230,460 |
| Dec 8, 2025 | 5,110.00 | 5,202.50 | 4,842.50 | 4,923.50 | 4,923.50 | -8.32% | 15,824,850 |
| 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 |