InterGlobe Aviation Limited (BOM:539448)
India
· Delayed Price · Currency is INR 5,557.65
-115.25 (-2.03%)
At close: Sep 26, 2025
InterGlobe Aviation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,670.05 | 5,700.00 | 5,535.35 | 5,557.65 | 5,557.65 | -2.03% | 7,706 |
| Sep 25, 2025 | 5,701.00 | 5,715.35 | 5,647.50 | 5,672.90 | 5,672.90 | -0.29% | 9,059 |
| Sep 24, 2025 | 5,709.15 | 5,755.00 | 5,662.35 | 5,689.30 | 5,689.30 | -0.78% | 8,530 |
| Sep 23, 2025 | 5,769.95 | 5,814.35 | 5,720.00 | 5,733.75 | 5,733.75 | -0.21% | 11,444 |
| Sep 22, 2025 | 5,727.00 | 5,769.00 | 5,686.95 | 5,745.75 | 5,745.75 | 1.14% | 12,805 |
| Sep 19, 2025 | 5,747.95 | 5,747.95 | 5,646.50 | 5,680.95 | 5,680.95 | -0.60% | 5,705 |
| Sep 18, 2025 | 5,745.00 | 5,765.65 | 5,707.50 | 5,715.00 | 5,715.00 | -0.55% | 18,470 |
| Sep 17, 2025 | 5,742.10 | 5,761.30 | 5,716.60 | 5,746.80 | 5,746.80 | 0.27% | 13,385 |
| Sep 16, 2025 | 5,700.00 | 5,749.00 | 5,700.00 | 5,731.15 | 5,731.15 | 0.11% | 4,539 |
| Sep 15, 2025 | 5,769.00 | 5,769.00 | 5,716.45 | 5,724.85 | 5,724.85 | -0.01% | 4,065 |
| Sep 12, 2025 | 5,719.65 | 5,778.35 | 5,670.00 | 5,725.40 | 5,725.40 | 1.02% | 36,673 |
| Sep 11, 2025 | 5,572.95 | 5,681.85 | 5,545.00 | 5,667.50 | 5,667.50 | 0.88% | 9,702 |
| Sep 10, 2025 | 5,641.35 | 5,675.00 | 5,600.00 | 5,618.05 | 5,618.05 | -0.34% | 12,883 |
| Sep 9, 2025 | 5,696.25 | 5,711.35 | 5,607.35 | 5,636.95 | 5,636.95 | -1.04% | 6,421 |
| Sep 8, 2025 | 5,669.15 | 5,738.65 | 5,661.50 | 5,696.25 | 5,696.25 | 0.49% | 12,045 |
| Sep 5, 2025 | 5,720.30 | 5,720.30 | 5,640.00 | 5,668.40 | 5,668.40 | -0.41% | 20,136 |
| Sep 4, 2025 | 5,786.95 | 5,795.40 | 5,681.05 | 5,691.85 | 5,691.85 | -0.82% | 29,790 |
| Sep 3, 2025 | 5,665.05 | 5,747.70 | 5,661.00 | 5,738.70 | 5,738.70 | 1.30% | 13,629 |
| Sep 2, 2025 | 5,670.45 | 5,689.50 | 5,646.35 | 5,665.05 | 5,665.05 | -0.09% | 48,222 |
| Sep 1, 2025 | 5,628.60 | 5,711.10 | 5,582.20 | 5,670.15 | 5,670.15 | 0.74% | 49,450 |
| Aug 29, 2025 | 5,739.85 | 5,739.85 | 5,611.40 | 5,628.60 | 5,628.60 | -1.68% | 36,023 |
| Aug 28, 2025 | 5,875.25 | 5,875.25 | 5,708.00 | 5,724.55 | 5,724.55 | -5.30% | 1,977,772 |
| Aug 26, 2025 | 6,099.00 | 6,099.50 | 6,018.50 | 6,044.75 | 6,044.75 | -1.08% | 21,784 |
| Aug 25, 2025 | 6,168.95 | 6,168.95 | 6,031.60 | 6,111.05 | 6,111.05 | 0.44% | 12,597 |
| Aug 22, 2025 | 6,169.70 | 6,169.70 | 6,072.00 | 6,084.45 | 6,084.45 | -0.25% | 9,873 |
| Aug 21, 2025 | 6,149.95 | 6,149.95 | 6,010.00 | 6,099.60 | 6,099.60 | -0.88% | 13,678 |
| Aug 20, 2025 | 6,074.20 | 6,170.00 | 6,024.75 | 6,154.05 | 6,154.05 | 1.64% | 10,798 |
| Aug 19, 2025 | 6,089.95 | 6,121.40 | 6,020.00 | 6,054.90 | 6,054.90 | -0.76% | 13,482 |
| Aug 18, 2025 | 6,046.95 | 6,225.05 | 6,032.90 | 6,101.20 | 6,101.20 | 1.64% | 38,723 |
| Aug 14, 2025 | 5,960.15 | 6,055.00 | 5,960.00 | 6,002.90 | 6,002.90 | 0.56% | 24,519 |
| Aug 13, 2025 | 5,915.95 | 5,994.00 | 5,905.05 | 5,969.20 | 5,969.20 | 0.77% | 8,660 |
| Aug 12, 2025 | 5,868.95 | 5,961.80 | 5,840.50 | 5,923.85 | 5,913.85 | 0.78% | 9,222 |
| Aug 11, 2025 | 5,776.95 | 5,902.10 | 5,729.25 | 5,877.80 | 5,867.88 | 1.90% | 10,831 |
| Aug 8, 2025 | 5,877.15 | 5,877.15 | 5,762.15 | 5,768.40 | 5,758.66 | -1.35% | 5,711 |
| Aug 7, 2025 | 5,899.85 | 5,900.00 | 5,792.90 | 5,847.55 | 5,837.68 | -0.76% | 16,944 |
| Aug 6, 2025 | 5,817.20 | 5,916.90 | 5,786.00 | 5,892.35 | 5,882.40 | 1.93% | 20,569 |
| Aug 5, 2025 | 5,780.50 | 5,802.10 | 5,709.00 | 5,780.95 | 5,771.19 | 0.04% | 11,524 |
| Aug 4, 2025 | 5,900.45 | 5,900.45 | 5,742.95 | 5,778.90 | 5,769.15 | -0.10% | 9,493 |
| Aug 1, 2025 | 5,899.25 | 5,910.15 | 5,780.00 | 5,784.90 | 5,775.14 | -2.11% | 8,436 |
| Jul 31, 2025 | 5,610.50 | 5,925.00 | 5,610.50 | 5,909.30 | 5,899.33 | 2.95% | 76,350 |
| Jul 30, 2025 | 5,760.30 | 5,804.70 | 5,701.00 | 5,739.90 | 5,730.21 | -0.26% | 42,694 |
| Jul 29, 2025 | 5,753.65 | 5,794.00 | 5,703.80 | 5,755.05 | 5,745.34 | -0.13% | 14,095 |
| Jul 28, 2025 | 5,761.75 | 5,870.00 | 5,746.25 | 5,762.55 | 5,752.82 | -0.65% | 21,787 |
| Jul 25, 2025 | 5,815.00 | 5,854.15 | 5,760.55 | 5,800.35 | 5,790.56 | -0.84% | 20,206 |
| Jul 24, 2025 | 5,848.45 | 5,930.90 | 5,825.00 | 5,849.30 | 5,839.43 | -0.83% | 22,601 |
| Jul 23, 2025 | 5,939.95 | 5,948.95 | 5,816.45 | 5,898.05 | 5,888.09 | -0.86% | 21,640 |
| Jul 22, 2025 | 5,880.20 | 5,959.00 | 5,871.00 | 5,948.95 | 5,938.91 | 1.20% | 19,757 |
| Jul 21, 2025 | 5,855.20 | 5,909.00 | 5,825.00 | 5,878.65 | 5,868.73 | 0.34% | 16,147 |
| Jul 18, 2025 | 5,838.95 | 5,868.25 | 5,790.00 | 5,858.95 | 5,849.06 | 1.09% | 8,596 |
| Jul 17, 2025 | 5,910.25 | 5,953.30 | 5,767.45 | 5,795.90 | 5,786.12 | -2.60% | 43,419 |