InterGlobe Aviation Limited (INDIGO.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 4,050.95 | 4,055.00 | 3,938.00 | 3,998.25 | 3,998.25 | 539,584 |
| 03 May 2024 | 4,167.05 | 4,179.10 | 3,998.00 | 4,019.25 | 4,019.25 | 1,134,070 |
| 02 May 2024 | 4,019.00 | 4,122.90 | 3,970.10 | 4,108.25 | 4,108.25 | 1,197,616 |
| 30 Apr 2024 | 3,955.00 | 3,996.00 | 3,940.40 | 3,982.30 | 3,982.30 | 1,044,306 |
| 29 Apr 2024 | 4,001.00 | 4,009.95 | 3,875.00 | 3,927.70 | 3,927.70 | 701,974 |
| 26 Apr 2024 | 3,858.00 | 3,972.00 | 3,835.00 | 3,935.35 | 3,935.35 | 1,760,839 |
| 25 Apr 2024 | 3,739.95 | 3,829.00 | 3,727.15 | 3,812.55 | 3,812.55 | 634,457 |
| 24 Apr 2024 | 3,719.90 | 3,766.35 | 3,705.00 | 3,742.20 | 3,742.20 | 589,705 |
| 23 Apr 2024 | 3,722.05 | 3,733.45 | 3,673.00 | 3,702.55 | 3,702.55 | 518,205 |
| 22 Apr 2024 | 3,620.05 | 3,739.95 | 3,616.90 | 3,727.00 | 3,727.00 | 1,274,812 |
| 19 Apr 2024 | 3,505.05 | 3,598.00 | 3,441.05 | 3,560.20 | 3,560.20 | 1,244,645 |
| 18 Apr 2024 | 3,647.00 | 3,677.50 | 3,573.25 | 3,590.10 | 3,590.10 | 962,322 |
| 16 Apr 2024 | 3,589.70 | 3,636.75 | 3,512.90 | 3,570.05 | 3,570.05 | 701,956 |
| 15 Apr 2024 | 3,670.30 | 3,693.25 | 3,552.00 | 3,595.65 | 3,595.65 | 1,767,191 |
| 12 Apr 2024 | 3,830.00 | 3,830.45 | 3,670.15 | 3,693.25 | 3,693.25 | 2,751,797 |
| 10 Apr 2024 | 3,679.70 | 3,812.85 | 3,672.10 | 3,795.30 | 3,795.30 | 2,692,686 |
| 09 Apr 2024 | 3,614.00 | 3,651.00 | 3,572.75 | 3,634.00 | 3,634.00 | 667,654 |
| 08 Apr 2024 | 3,548.00 | 3,612.00 | 3,504.90 | 3,599.80 | 3,599.80 | 792,454 |
| 05 Apr 2024 | 3,515.00 | 3,518.50 | 3,462.00 | 3,499.55 | 3,499.55 | 702,689 |
| 04 Apr 2024 | 3,525.00 | 3,525.00 | 3,460.00 | 3,484.05 | 3,484.05 | 628,441 |
| 03 Apr 2024 | 3,522.00 | 3,563.70 | 3,480.00 | 3,490.85 | 3,490.85 | 992,280 |
| 02 Apr 2024 | 3,615.00 | 3,645.00 | 3,550.50 | 3,567.80 | 3,567.80 | 936,798 |
| 01 Apr 2024 | 3,569.95 | 3,606.20 | 3,525.25 | 3,548.95 | 3,548.95 | 756,301 |
| 28 Mar 2024 | 3,546.00 | 3,573.80 | 3,516.00 | 3,548.65 | 3,548.65 | 1,102,586 |
| 27 Mar 2024 | 3,514.95 | 3,561.55 | 3,471.60 | 3,546.65 | 3,546.65 | 1,246,756 |
| 26 Mar 2024 | 3,324.00 | 3,507.95 | 3,302.35 | 3,492.05 | 3,492.05 | 2,463,948 |
| 22 Mar 2024 | 3,300.00 | 3,327.05 | 3,266.80 | 3,286.80 | 3,286.80 | 681,688 |
| 21 Mar 2024 | 3,258.45 | 3,297.40 | 3,245.00 | 3,290.15 | 3,290.15 | 727,852 |
| 20 Mar 2024 | 3,234.05 | 3,260.00 | 3,180.90 | 3,213.65 | 3,213.65 | 1,147,219 |
| 19 Mar 2024 | 3,260.00 | 3,342.00 | 3,223.05 | 3,233.00 | 3,233.00 | 3,389,294 |
| 18 Mar 2024 | 3,200.00 | 3,255.75 | 3,160.00 | 3,249.20 | 3,249.20 | 890,781 |
| 15 Mar 2024 | 3,176.60 | 3,215.90 | 3,135.00 | 3,203.10 | 3,203.10 | 2,268,294 |
| 14 Mar 2024 | 3,110.00 | 3,187.25 | 3,079.35 | 3,176.60 | 3,176.60 | 1,379,775 |
| 13 Mar 2024 | 3,242.00 | 3,258.50 | 3,090.10 | 3,112.55 | 3,112.55 | 2,053,050 |
| 12 Mar 2024 | 3,220.95 | 3,317.00 | 3,197.40 | 3,242.95 | 3,242.95 | 3,251,109 |
| 11 Mar 2024 | 3,033.05 | 3,262.00 | 3,020.00 | 3,218.55 | 3,218.55 | 9,136,024 |
| 07 Mar 2024 | 3,083.00 | 3,126.70 | 3,081.00 | 3,105.70 | 3,105.70 | 340,788 |
| 06 Mar 2024 | 3,196.90 | 3,196.90 | 3,026.00 | 3,069.80 | 3,069.80 | 1,168,268 |
| 05 Mar 2024 | 3,171.15 | 3,215.00 | 3,152.15 | 3,186.40 | 3,186.40 | 341,136 |
| 04 Mar 2024 | 3,174.00 | 3,202.80 | 3,153.30 | 3,171.10 | 3,171.10 | 484,126 |
| 01 Mar 2024 | 3,155.40 | 3,171.75 | 3,130.30 | 3,157.35 | 3,157.35 | 210,443 |
| 29 Feb 2024 | 3,134.40 | 3,169.50 | 3,079.00 | 3,155.35 | 3,155.35 | 3,097,349 |
| 28 Feb 2024 | 3,190.00 | 3,202.05 | 3,098.05 | 3,125.90 | 3,125.90 | 506,498 |
| 27 Feb 2024 | 3,190.00 | 3,198.75 | 3,153.05 | 3,183.00 | 3,183.00 | 460,969 |
| 26 Feb 2024 | 3,198.00 | 3,201.95 | 3,135.25 | 3,184.05 | 3,184.05 | 417,096 |
| 23 Feb 2024 | 3,142.00 | 3,215.35 | 3,136.10 | 3,179.00 | 3,179.00 | 873,751 |
| 22 Feb 2024 | 3,110.00 | 3,134.15 | 3,082.65 | 3,128.30 | 3,128.30 | 397,181 |
| 21 Feb 2024 | 3,135.00 | 3,135.00 | 3,083.00 | 3,095.65 | 3,095.65 | 481,341 |
| 20 Feb 2024 | 3,080.00 | 3,136.35 | 3,053.90 | 3,114.90 | 3,114.90 | 745,295 |
| 19 Feb 2024 | 3,062.00 | 3,088.50 | 3,040.25 | 3,068.05 | 3,068.05 | 547,439 |
| 16 Feb 2024 | 3,064.80 | 3,064.80 | 3,010.50 | 3,045.30 | 3,045.30 | 727,944 |
| 15 Feb 2024 | 3,128.70 | 3,128.70 | 3,021.25 | 3,028.85 | 3,028.85 | 544,154 |
| 14 Feb 2024 | 3,049.90 | 3,099.55 | 3,011.70 | 3,094.30 | 3,094.30 | 347,614 |
| 13 Feb 2024 | 3,050.00 | 3,073.80 | 3,006.05 | 3,041.45 | 3,041.45 | 414,063 |
| 12 Feb 2024 | 3,123.00 | 3,130.55 | 3,052.80 | 3,063.00 | 3,063.00 | 410,580 |
| 09 Feb 2024 | 3,130.00 | 3,157.50 | 2,984.20 | 3,105.95 | 3,105.95 | 1,667,210 |
| 08 Feb 2024 | 3,140.00 | 3,168.55 | 3,115.00 | 3,132.40 | 3,132.40 | 762,163 |
| 07 Feb 2024 | 3,169.00 | 3,189.00 | 3,106.50 | 3,114.55 | 3,114.55 | 636,345 |
| 06 Feb 2024 | 3,190.05 | 3,191.10 | 3,070.75 | 3,137.85 | 3,137.85 | 1,007,663 |
| 05 Feb 2024 | 3,225.05 | 3,300.00 | 3,154.55 | 3,171.15 | 3,171.15 | 3,430,174 |
| 02 Feb 2024 | 3,099.95 | 3,150.00 | 3,072.40 | 3,127.10 | 3,127.10 | 1,104,594 |
| 01 Feb 2024 | 2,982.00 | 3,081.90 | 2,972.10 | 3,066.60 | 3,066.60 | 1,610,034 |
| 31 Jan 2024 | 2,940.00 | 2,969.95 | 2,912.00 | 2,961.35 | 2,961.35 | 1,571,722 |
| 30 Jan 2024 | 2,919.00 | 2,966.75 | 2,910.00 | 2,929.00 | 2,929.00 | 1,253,067 |
| 29 Jan 2024 | 2,889.90 | 2,921.40 | 2,851.75 | 2,896.00 | 2,896.00 | 1,539,851 |
| 25 Jan 2024 | 2,910.55 | 2,922.55 | 2,847.00 | 2,863.05 | 2,863.05 | 1,096,039 |
| 24 Jan 2024 | 2,939.95 | 2,949.95 | 2,895.40 | 2,910.15 | 2,910.15 | 1,244,427 |
| 23 Jan 2024 | 3,068.00 | 3,068.00 | 2,900.00 | 2,911.80 | 2,911.80 | 1,061,598 |
| 19 Jan 2024 | 3,068.60 | 3,112.15 | 3,017.85 | 3,029.55 | 3,029.55 | 586,989 |
| 18 Jan 2024 | 3,025.80 | 3,072.90 | 3,013.95 | 3,052.60 | 3,052.60 | 925,829 |
| 17 Jan 2024 | 3,000.00 | 3,083.30 | 2,995.10 | 3,058.75 | 3,058.75 | 771,661 |
| 16 Jan 2024 | 3,079.00 | 3,132.00 | 3,045.00 | 3,051.60 | 3,051.60 | 568,486 |
| 15 Jan 2024 | 3,074.10 | 3,128.30 | 3,071.25 | 3,119.50 | 3,119.50 | 638,566 |
| 12 Jan 2024 | 3,056.05 | 3,086.35 | 3,031.00 | 3,072.60 | 3,072.60 | 583,998 |
| 11 Jan 2024 | 3,094.80 | 3,094.80 | 3,027.25 | 3,052.00 | 3,052.00 | 891,708 |
| 10 Jan 2024 | 3,012.90 | 3,090.00 | 2,973.45 | 3,082.15 | 3,082.15 | 839,629 |
| 09 Jan 2024 | 2,992.95 | 3,042.00 | 2,975.00 | 3,012.90 | 3,012.90 | 831,003 |
| 08 Jan 2024 | 2,970.00 | 2,991.95 | 2,942.75 | 2,952.25 | 2,952.25 | 451,446 |
| 05 Jan 2024 | 3,008.40 | 3,025.00 | 2,945.55 | 2,954.95 | 2,954.95 | 715,186 |
| 04 Jan 2024 | 2,995.05 | 3,005.75 | 2,966.00 | 2,995.85 | 2,995.85 | 416,938 |
| 03 Jan 2024 | 2,933.90 | 3,000.00 | 2,929.35 | 2,990.45 | 2,990.45 | 655,799 |
| 02 Jan 2024 | 2,980.00 | 2,989.90 | 2,918.60 | 2,925.70 | 2,925.70 | 439,889 |
| 01 Jan 2024 | 3,000.00 | 3,049.95 | 2,970.00 | 2,978.50 | 2,978.50 | 615,820 |
| 29 Dec 2023 | 2,935.10 | 2,975.00 | 2,925.10 | 2,967.10 | 2,967.10 | 501,880 |
| 28 Dec 2023 | 2,941.00 | 2,947.95 | 2,900.60 | 2,927.00 | 2,927.00 | 1,094,620 |
| 27 Dec 2023 | 2,930.00 | 2,948.20 | 2,913.65 | 2,927.50 | 2,927.50 | 516,482 |
| 26 Dec 2023 | 2,881.00 | 2,938.30 | 2,864.00 | 2,921.10 | 2,921.10 | 707,097 |
| 22 Dec 2023 | 2,900.00 | 2,913.40 | 2,847.35 | 2,871.40 | 2,871.40 | 534,098 |
| 21 Dec 2023 | 2,848.40 | 2,894.95 | 2,819.55 | 2,882.70 | 2,882.70 | 575,343 |
| 20 Dec 2023 | 3,000.00 | 3,009.00 | 2,844.70 | 2,859.35 | 2,859.35 | 1,057,629 |
| 19 Dec 2023 | 2,974.00 | 3,006.90 | 2,946.65 | 2,984.65 | 2,984.65 | 555,103 |
| 18 Dec 2023 | 2,927.00 | 2,980.00 | 2,911.50 | 2,975.55 | 2,975.55 | 540,022 |
| 15 Dec 2023 | 2,985.00 | 2,990.00 | 2,902.15 | 2,914.40 | 2,914.40 | 1,958,780 |
| 14 Dec 2023 | 3,000.00 | 3,003.20 | 2,957.00 | 2,980.20 | 2,980.20 | 679,553 |
| 13 Dec 2023 | 2,963.95 | 3,007.00 | 2,953.00 | 2,981.15 | 2,981.15 | 1,415,518 |
| 12 Dec 2023 | 2,930.00 | 2,951.95 | 2,901.00 | 2,926.45 | 2,926.45 | 651,347 |
| 11 Dec 2023 | 2,917.00 | 2,954.45 | 2,898.00 | 2,925.55 | 2,925.55 | 779,909 |
| 08 Dec 2023 | 2,900.00 | 2,938.80 | 2,873.65 | 2,897.95 | 2,897.95 | 818,640 |
| 07 Dec 2023 | 2,900.55 | 2,966.00 | 2,870.00 | 2,878.35 | 2,878.35 | 1,133,420 |
| 06 Dec 2023 | 2,877.00 | 2,890.95 | 2,830.00 | 2,872.15 | 2,872.15 | 574,140 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.