InterGlobe Aviation Ltd INDIGO
NSE · India · Transportation
INR 4,929.90-54.10 (-1.09%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 4,929.90 | -1.09% | INR 4,936.00 | INR 5,016.20 | INR 4,878.00 | 592.51K |
| 2026-09-30 | INR 4,984.00 | +2.30% | INR 4,915.50 | INR 5,021.50 | INR 4,893.50 | 624.80K |
| 2026-09-29 | INR 4,872.00 | -0.05% | INR 4,870.00 | INR 4,898.00 | INR 4,851.00 | 409.27K |
| 2026-09-28 | INR 4,874.50 | -1.33% | INR 4,933.00 | INR 4,933.00 | INR 4,845.00 | 547.79K |
| 2026-09-25 | INR 4,940.00 | +1.02% | INR 4,890.00 | INR 4,956.00 | INR 4,890.00 | 408.72K |
| 2026-09-24 | INR 4,890.00 | -2.75% | INR 4,975.00 | INR 4,975.00 | INR 4,874.50 | 570.45K |
| 2026-09-23 | INR 5,028.50 | -0.03% | INR 5,026.00 | INR 5,061.00 | INR 5,000.00 | 582.00K |
| 2026-09-22 | INR 5,030.00 | +1.80% | INR 5,000.00 | INR 5,064.00 | INR 4,943.00 | 873.83K |
| 2026-09-21 | INR 4,941.00 | +0.43% | INR 4,925.00 | INR 5,030.50 | INR 4,925.00 | 447.02K |
| 2026-09-18 | INR 4,920.00 | +1.55% | INR 4,925.00 | INR 4,970.00 | INR 4,881.00 | 732.35K |
| 2026-09-17 | INR 4,845.00 | +2.36% | INR 4,746.50 | INR 4,855.50 | INR 4,746.50 | 509.64K |
| 2026-09-16 | INR 4,733.50 | -0.89% | INR 4,799.50 | INR 4,806.00 | INR 4,701.50 | 529.30K |
| 2026-09-15 | INR 4,776.00 | -3.96% | INR 4,955.50 | INR 4,963.50 | INR 4,773.00 | 860.47K |
| 2026-09-14 | INR 4,973.00 | 0.00% | INR 4,973.00 | INR 4,973.00 | INR 4,973.00 | 0 |
| 2026-09-11 | INR 4,973.00 | +0.57% | INR 4,875.00 | INR 4,973.00 | INR 4,822.00 | 923.73K |
| 2026-09-10 | INR 4,945.00 | -0.60% | INR 4,964.50 | INR 4,966.00 | INR 4,877.00 | 813.49K |
| 2026-09-09 | INR 4,975.00 | -0.50% | INR 4,950.00 | INR 5,009.00 | INR 4,950.00 | 443.08K |
| 2026-09-08 | INR 5,000.00 | -0.02% | INR 4,971.00 | INR 5,022.50 | INR 4,952.00 | 435.59K |
| 2026-09-07 | INR 5,001.00 | +0.48% | INR 4,950.00 | INR 5,008.00 | INR 4,944.00 | 354.87K |
| 2026-09-04 | INR 4,977.00 | -0.06% | INR 4,980.00 | INR 5,035.00 | INR 4,977.00 | 394.12K |
| 2026-09-03 | INR 4,980.00 | -0.80% | INR 5,035.00 | INR 5,047.00 | INR 4,925.00 | 801.49K |
| 2026-09-02 | INR 5,020.00 | -0.63% | INR 4,957.00 | INR 5,020.00 | INR 4,908.50 | 1.44M |
| 2026-09-01 | INR 5,052.00 | -3.48% | INR 5,065.00 | INR 5,106.50 | INR 5,010.00 | 788.46K |
| 2026-08-31 | INR 5,234.00 | +1.32% | INR 5,130.00 | INR 5,234.00 | INR 5,056.50 | 559.80K |
| 2026-08-28 | INR 5,166.00 | -0.44% | INR 5,199.00 | INR 5,200.50 | INR 5,137.50 | 257.50K |
| 2026-08-27 | INR 5,189.00 | -1.17% | INR 5,255.00 | INR 5,258.50 | INR 5,178.00 | 352.68K |
| 2026-08-26 | INR 5,250.50 | +0.62% | INR 5,275.00 | INR 5,280.00 | INR 5,221.50 | 584.64K |
| 2026-08-25 | INR 5,218.00 | +2.01% | INR 5,088.00 | INR 5,227.50 | INR 5,080.50 | 333.28K |
| 2026-08-24 | INR 5,115.00 | +0.10% | INR 5,100.00 | INR 5,170.00 | INR 5,088.00 | 593.39K |
| 2026-08-21 | INR 5,110.00 | -1.06% | INR 5,155.00 | INR 5,172.50 | INR 5,055.50 | 1.12M |
| 2026-08-20 | INR 5,165.00 | -0.54% | INR 5,235.00 | INR 5,235.00 | INR 5,152.00 | 380.69K |
| 2026-08-19 | INR 5,193.00 | -0.52% | INR 5,189.50 | INR 5,218.00 | INR 5,149.50 | 372.64K |
| 2026-08-18 | INR 5,220.00 | -1.05% | INR 5,220.00 | INR 5,238.00 | INR 5,138.00 | 554.78K |
| 2026-08-17 | INR 5,275.50 | -0.65% | INR 5,271.00 | INR 5,332.50 | INR 5,262.50 | 321.44K |
| 2026-08-14 | INR 5,310.00 | -1.12% | INR 5,370.00 | INR 5,370.00 | INR 5,310.00 | 184.35K |
| 2026-08-13 | INR 5,370.00 | +0.69% | INR 5,334.00 | INR 5,370.00 | INR 5,281.50 | 234.00K |
| 2026-08-12 | INR 5,333.00 | +0.93% | INR 5,266.50 | INR 5,333.00 | INR 5,228.00 | 215.91K |
| 2026-08-11 | INR 5,284.00 | -0.93% | INR 5,330.00 | INR 5,330.00 | INR 5,217.50 | 517.99K |
| 2026-08-10 | INR 5,333.50 | +0.01% | INR 5,305.00 | INR 5,355.00 | INR 5,297.00 | 351.20K |
| 2026-08-07 | INR 5,333.00 | +0.27% | INR 5,284.00 | INR 5,367.50 | INR 5,281.00 | 432.28K |
| 2026-08-06 | INR 5,318.50 | -1.51% | INR 5,400.50 | INR 5,424.00 | INR 5,315.00 | 486.23K |
| 2026-08-05 | INR 5,400.00 | +0.78% | INR 5,460.00 | INR 5,508.00 | INR 5,367.00 | 1.05M |
| 2026-08-04 | INR 5,358.00 | -0.78% | INR 5,400.00 | INR 5,429.00 | INR 5,297.50 | 618.64K |
| 2026-08-03 | INR 5,400.00 | +4.43% | INR 5,300.00 | INR 5,402.00 | INR 5,276.00 | 990.93K |
| 2026-07-31 | INR 5,171.00 | -1.14% | INR 5,260.00 | INR 5,282.00 | INR 5,137.50 | 462.90K |
| 2026-07-30 | INR 5,230.50 | -0.87% | INR 5,210.00 | INR 5,258.00 | INR 5,194.00 | 549.50K |
| 2026-07-29 | INR 5,276.50 | +0.11% | INR 5,280.00 | INR 5,300.00 | INR 5,205.00 | 668.16K |
| 2026-07-28 | INR 5,270.50 | +0.77% | INR 5,255.00 | INR 5,282.00 | INR 5,218.00 | 512.55K |
| 2026-07-27 | INR 5,230.00 | +4.91% | INR 5,111.00 | INR 5,242.50 | INR 5,095.00 | 1.73M |
| 2026-07-24 | INR 4,985.00 | -0.77% | INR 4,950.00 | INR 5,009.00 | INR 4,886.00 | 2.88M |
| 2026-07-23 | INR 5,023.50 | -1.83% | INR 5,065.00 | INR 5,135.00 | INR 4,972.50 | 1.11M |
| 2026-07-22 | INR 5,117.00 | -3.54% | INR 5,225.50 | INR 5,225.50 | INR 5,100.00 | 1.65M |
| 2026-07-21 | INR 5,305.00 | +1.45% | INR 5,249.00 | INR 5,325.00 | INR 5,234.00 | 920.98K |
| 2026-07-20 | INR 5,229.00 | -0.37% | INR 5,189.50 | INR 5,261.50 | INR 5,120.50 | 1.23M |
| 2026-07-17 | INR 5,248.50 | -0.32% | INR 5,265.50 | INR 5,307.00 | INR 5,225.00 | 609.59K |
| 2026-07-16 | INR 5,265.50 | +1.83% | INR 5,179.50 | INR 5,280.00 | INR 5,176.00 | 996.19K |
| 2026-07-15 | INR 5,171.00 | +1.23% | INR 5,125.00 | INR 5,226.50 | INR 5,125.00 | 737.97K |
| 2026-07-14 | INR 5,108.00 | -2.32% | INR 5,119.00 | INR 5,131.50 | INR 5,064.50 | 1.50M |
| 2026-07-13 | INR 5,229.50 | -1.55% | INR 5,175.00 | INR 5,248.00 | INR 5,141.50 | 659.84K |
| 2026-07-10 | INR 5,312.00 | +1.58% | INR 5,260.00 | INR 5,363.00 | INR 5,260.00 | 458.03K |
| 2026-07-09 | INR 5,229.50 | +2.06% | INR 5,124.00 | INR 5,244.00 | INR 5,105.00 | 1.18M |
| 2026-07-08 | INR 5,124.00 | -5.02% | INR 5,266.50 | INR 5,319.50 | INR 5,094.00 | 2.04M |
| 2026-07-07 | INR 5,395.00 | -0.25% | INR 5,399.00 | INR 5,430.00 | INR 5,345.00 | 511.11K |
| 2026-07-06 | INR 5,408.50 | -0.33% | INR 5,413.00 | INR 5,439.00 | INR 5,389.50 | 287.28K |
| 2026-07-03 | INR 5,426.50 | -0.32% | INR 5,459.50 | INR 5,476.50 | INR 5,385.00 | 504.61K |
| 2026-07-02 | INR 5,444.00 | +0.83% | INR 5,421.00 | INR 5,464.00 | INR 5,392.00 | 990.99K |
| 2026-07-01 | INR 5,399.00 | +0.57% | INR 5,349.50 | INR 5,412.00 | INR 5,329.00 | 668.81K |
| 2026-06-30 | INR 5,368.40 | +1.00% | INR 5,320.00 | INR 5,409.50 | INR 5,318.40 | 1.06M |
| 2026-06-29 | INR 5,315.20 | -2.47% | INR 5,400.90 | INR 5,422.50 | INR 5,301.00 | 2.86M |
| 2026-06-26 | INR 5,450.00 | 0.00% | INR 5,450.00 | INR 5,450.00 | INR 5,450.00 | 0 |
| 2026-06-25 | INR 5,450.00 | +4.66% | INR 5,265.00 | INR 5,464.90 | INR 5,265.00 | 5.15M |
| 2026-06-24 | INR 5,207.20 | +4.95% | INR 4,990.00 | INR 5,230.00 | INR 4,967.10 | 2.15M |
| 2026-06-23 | INR 4,961.40 | -1.19% | INR 5,040.00 | INR 5,040.00 | INR 4,945.90 | 584.47K |
| 2026-06-22 | INR 5,021.10 | -0.01% | INR 5,015.00 | INR 5,057.40 | INR 4,966.40 | 857.31K |
| 2026-06-19 | INR 5,021.50 | +0.19% | INR 5,011.80 | INR 5,035.00 | INR 4,968.00 | 1.07M |
| 2026-06-18 | INR 5,011.80 | +2.73% | INR 4,895.00 | INR 5,022.00 | INR 4,877.00 | 1.13M |
| 2026-06-17 | INR 4,878.40 | +0.79% | INR 4,876.40 | INR 4,899.00 | INR 4,840.00 | 871.60K |
| 2026-06-16 | INR 4,840.00 | -0.83% | INR 4,905.00 | INR 4,920.00 | INR 4,814.40 | 849.71K |
| 2026-06-15 | INR 4,880.40 | +3.62% | INR 4,820.00 | INR 4,941.50 | INR 4,810.10 | 2.37M |
| 2026-06-12 | INR 4,709.70 | +4.60% | INR 4,599.00 | INR 4,725.00 | INR 4,561.70 | 2.53M |
| 2026-06-11 | INR 4,502.40 | -0.50% | INR 4,481.00 | INR 4,550.00 | INR 4,470.00 | 600.90K |
| 2026-06-10 | INR 4,524.90 | -0.28% | INR 4,511.00 | INR 4,579.50 | INR 4,504.50 | 540.25K |
| 2026-06-09 | INR 4,537.60 | +4.08% | INR 4,375.00 | INR 4,547.90 | INR 4,375.00 | 1.00M |
| 2026-06-08 | INR 4,359.70 | -2.71% | INR 4,424.90 | INR 4,434.00 | INR 4,350.00 | 827.14K |
| 2026-06-05 | INR 4,481.30 | -0.61% | INR 4,492.00 | INR 4,517.80 | INR 4,442.40 | 788.87K |
| 2026-06-04 | INR 4,508.80 | -0.07% | INR 4,500.00 | INR 4,537.00 | INR 4,460.70 | 565.50K |
| 2026-06-03 | INR 4,512.10 | +1.03% | INR 4,440.10 | INR 4,565.00 | INR 4,390.00 | 808.16K |
| 2026-06-02 | INR 4,466.10 | +0.29% | INR 4,420.00 | INR 4,480.20 | INR 4,389.20 | 1.09M |
| 2026-06-01 | INR 4,453.30 | +1.10% | INR 4,525.00 | INR 4,633.90 | INR 4,445.80 | 1.67M |
| 2026-05-29 | INR 4,405.00 | -3.61% | INR 4,550.00 | INR 4,555.00 | INR 4,381.20 | 1.36M |