Skip to main content
InterGlobe Aviation Limited (NSE:INDIGO)
India flag India · Delayed Price · Currency is INR
4,461.10
+18.70 (0.42%)
Apr 29, 2026, 10:25 AM IST

InterGlobe Aviation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,514.804,547.904,421.004,459.00--2.24%1,261,582
Apr 27, 20264,522.204,584.304,507.004,561.204,561.200.84%833,925
Apr 24, 20264,566.104,598.804,507.004,523.104,523.10-0.72%731,221
Apr 23, 20264,549.704,589.004,510.004,556.004,556.00-1.83%1,024,694
Apr 22, 20264,674.804,713.304,599.904,640.904,640.90-1.11%1,082,869
Apr 21, 20264,681.104,748.304,676.204,693.104,693.100.32%850,836
Apr 20, 20264,635.004,698.004,576.704,678.204,678.200.86%1,026,819
Apr 17, 20264,620.104,648.104,572.704,638.404,638.400.64%762,531
Apr 16, 20264,699.904,703.604,598.004,608.704,608.70-0.63%1,474,798
Apr 15, 20264,624.004,659.004,575.704,638.004,638.004.76%1,623,094
Apr 13, 20264,330.004,460.004,325.004,427.204,427.20-2.79%1,662,563
Apr 10, 20264,490.004,578.004,460.004,554.204,554.202.36%1,296,004
Apr 9, 20264,565.004,597.504,433.704,449.104,449.10-3.61%1,904,534
Apr 8, 20264,600.004,744.004,560.404,615.504,615.508.12%5,538,528
Apr 7, 20264,230.004,289.404,180.004,268.804,268.80-1.01%1,488,156
Apr 6, 20264,180.004,328.704,087.304,312.504,312.502.84%1,802,863
Apr 2, 20264,070.004,211.403,970.004,193.504,193.500.30%2,222,700
Apr 1, 20264,063.804,332.704,063.804,180.804,180.806.02%4,361,610
Mar 30, 20264,030.004,092.203,930.603,943.503,943.50-3.81%2,450,995
Mar 27, 20264,251.004,251.004,091.604,099.504,099.50-4.55%1,693,708
Mar 25, 20264,219.904,317.904,181.004,294.704,294.703.47%2,206,366
Mar 24, 20264,065.004,168.404,021.004,150.804,150.805.21%2,152,981
Mar 23, 20264,069.804,103.903,895.203,945.303,945.30-4.91%2,919,605
Mar 20, 20264,185.004,247.004,135.004,149.104,149.10-0.13%1,888,215
Mar 19, 20264,320.004,320.004,145.004,154.304,154.30-4.73%1,501,959
Mar 18, 20264,290.004,417.504,290.004,360.604,360.601.70%1,505,698
Mar 17, 20264,246.004,306.004,208.704,287.904,287.901.56%1,076,802
Mar 16, 20264,105.004,270.004,093.904,222.104,222.101.54%1,792,860
Mar 13, 20264,226.004,234.004,130.004,158.204,158.20-2.20%1,848,484
Mar 12, 20264,263.604,297.504,194.104,251.704,251.70-2.28%1,595,719
Mar 11, 20264,366.004,512.904,338.704,350.704,350.70-0.68%2,647,380
Mar 10, 20264,410.004,473.704,341.604,380.404,380.403.39%2,579,968
Mar 9, 20264,199.904,255.504,035.004,236.704,236.70-3.80%4,271,926
Mar 6, 20264,424.704,465.004,375.504,404.104,404.10-2.41%1,640,372
Mar 5, 20264,389.304,558.904,318.004,512.804,512.802.73%2,629,784
Mar 4, 20264,409.504,431.004,293.004,392.904,392.90-2.82%2,807,222
Mar 2, 20264,500.004,664.904,500.004,520.404,520.40-6.36%3,465,274
Feb 27, 20264,890.004,920.004,792.004,827.204,827.20-2.15%1,199,332
Feb 26, 20264,975.004,976.304,899.904,933.504,933.50-0.28%467,220
Feb 25, 20264,855.004,974.904,850.304,947.404,947.402.00%831,769
Feb 24, 20264,812.004,862.204,806.004,850.304,850.30-0.24%406,380
Feb 23, 20264,850.004,871.704,821.004,862.204,862.200.16%321,229
Feb 20, 20264,785.004,880.004,783.904,854.604,854.600.82%819,782
Feb 19, 20264,939.004,939.004,790.104,815.104,815.10-3.32%1,546,005
Feb 18, 20264,974.104,999.404,960.604,980.404,980.400.07%201,866
Feb 17, 20264,970.005,008.204,937.504,977.004,977.000.73%263,838
Feb 16, 20264,929.004,976.304,903.004,940.804,940.800.24%425,143
Feb 13, 20264,966.004,988.004,900.604,929.204,929.20-1.08%232,702
Feb 12, 20264,999.904,999.904,930.704,982.804,982.80-0.62%971,327
Feb 11, 20264,990.005,056.004,945.605,013.805,013.801.08%527,542
Feb 10, 20264,950.004,996.004,929.004,960.404,960.40-0.07%1,115,549
Feb 9, 20264,895.004,978.104,888.704,964.104,964.101.11%538,869
Feb 6, 20264,911.004,931.304,870.004,909.404,909.40-0.46%463,970
Feb 5, 20264,845.004,939.904,780.304,932.204,932.20-0.57%1,189,049
Feb 4, 20264,945.004,977.604,897.204,960.704,960.700.29%1,026,215
Feb 3, 20264,950.005,007.804,834.504,946.204,946.205.53%2,915,322
Feb 2, 20264,610.004,699.504,582.804,687.004,687.002.12%1,309,113
Feb 1, 20264,633.904,652.004,545.004,589.504,589.50-0.15%426,732
Jan 30, 20264,580.004,661.004,551.004,596.504,596.50-0.53%1,567,278
Jan 29, 20264,749.004,749.004,585.504,621.004,621.00-2.70%1,751,127
Jan 28, 20264,777.004,794.504,707.004,749.004,749.00-0.42%1,075,513
Jan 27, 20264,700.004,784.004,643.504,769.004,769.001.37%1,255,311
Jan 23, 20264,878.004,878.004,686.504,704.504,704.50-4.17%3,668,328
Jan 22, 20264,905.004,932.504,880.004,909.004,909.001.06%1,281,956
Jan 21, 20264,784.504,952.004,750.004,857.504,857.501.41%1,740,395
Jan 20, 20264,941.504,941.504,775.004,790.004,790.00-3.07%681,597
Jan 19, 20264,764.504,952.504,764.504,941.504,941.504.25%2,171,150
Jan 16, 20264,700.004,757.504,700.004,740.004,740.000.15%1,079,566
Jan 14, 20264,730.004,756.504,701.004,733.004,733.00-0.56%1,059,301
Jan 13, 20264,832.504,848.504,725.004,759.504,759.50-1.87%1,339,651
Jan 12, 20264,814.504,869.004,771.004,850.004,850.000.12%691,685
Jan 9, 20264,924.004,924.004,833.004,844.004,844.00-1.27%1,257,421
Jan 8, 20264,959.004,992.504,893.504,906.504,906.50-0.90%1,303,022
Jan 7, 20265,010.005,045.004,919.004,951.004,951.00-1.03%1,157,501
Jan 6, 20265,100.005,140.504,990.005,002.505,002.50-1.96%856,866
Jan 5, 20265,106.005,140.005,075.005,102.505,102.50-0.07%634,271
Jan 2, 20265,119.005,136.005,095.005,106.005,106.00-0.09%464,130
Jan 1, 20265,081.005,175.005,062.505,110.505,110.501.01%744,719
Dec 31, 20255,000.005,064.504,976.505,059.505,059.500.83%908,946
Dec 30, 20255,070.005,074.504,989.005,018.005,018.00-1.33%1,306,997
Dec 29, 20255,073.505,099.005,065.005,085.505,085.500.23%581,866
Dec 26, 20255,081.505,098.005,031.005,074.005,074.00-0.15%585,777
Dec 24, 20255,155.005,168.005,047.505,081.505,081.50-1.46%980,384
Dec 23, 20255,148.005,172.005,132.005,157.005,157.000.22%968,910
Dec 22, 20255,100.005,184.005,100.005,145.505,145.50-0.16%1,513,801
Dec 19, 20255,123.005,166.505,103.505,153.505,153.500.74%9,087,607
Dec 18, 20254,977.005,140.004,957.005,115.505,115.502.71%4,260,902
Dec 17, 20254,999.005,009.004,944.504,980.504,980.500.13%1,600,991
Dec 16, 20254,990.005,002.004,951.504,974.004,974.000.17%2,389,083
Dec 15, 20254,900.005,014.004,864.504,965.504,965.502.16%4,014,614
Dec 12, 20254,830.004,898.004,811.504,860.504,860.500.86%3,379,049
Dec 11, 20254,650.004,848.504,645.004,819.004,819.000.28%6,526,881
Dec 10, 20254,999.504,999.504,788.504,805.504,805.50-3.26%7,127,760
Dec 9, 20254,901.005,017.004,817.004,967.504,967.500.89%10,230,460
Dec 8, 20255,110.005,202.504,842.504,923.504,923.50-8.32%15,824,850
Dec 5, 20255,406.005,475.005,265.005,370.505,370.50-1.21%6,700,523
Dec 4, 20255,520.005,573.005,397.005,436.505,436.50-2.84%4,118,078
Dec 3, 20255,675.005,694.005,570.505,595.505,595.50-1.79%1,062,464
Dec 2, 20255,792.005,805.505,680.005,697.505,697.50-1.67%1,179,053
Dec 1, 20255,890.005,916.505,763.005,794.005,794.00-1.82%586,223