Canada markets closed

InterGlobe Aviation Limited (INDIGO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
4,228.25+6.60 (+0.16%)
At close: 03:30PM IST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20244,231.004,264.954,217.454,228.254,228.25805,457
Jun 27, 20244,220.104,236.854,150.004,221.654,221.651,336,815
Jun 26, 20244,241.204,267.804,212.504,225.904,225.90792,643
Jun 25, 20244,336.004,340.004,227.054,233.504,233.501,512,109
Jun 24, 20244,302.254,346.654,264.754,315.654,315.651,058,926
Jun 21, 20244,235.154,315.754,216.804,310.154,310.151,798,803
Jun 20, 20244,225.004,262.604,186.004,229.254,229.251,449,293
Jun 19, 20244,308.004,325.004,214.204,228.004,228.001,285,543
Jun 18, 20244,300.004,328.804,280.004,302.254,302.251,160,966
Jun 14, 20244,334.004,334.004,260.254,270.404,270.401,243,397
Jun 13, 20244,348.004,348.404,230.004,302.654,302.654,510,241
Jun 12, 20244,390.054,393.704,284.104,300.404,300.402,488,000
Jun 11, 20244,400.004,474.304,361.004,369.504,369.504,381,077
Jun 10, 20244,398.004,609.804,385.504,566.604,566.602,022,024
Jun 07, 20244,355.004,411.004,320.204,373.204,373.202,066,566
Jun 06, 20244,350.054,357.004,260.004,301.004,301.001,087,088
Jun 05, 20244,120.004,363.804,030.004,348.504,348.501,729,894
Jun 04, 20244,340.004,340.003,868.254,073.204,073.201,977,245
Jun 03, 20244,324.004,324.004,230.104,298.054,298.05775,065
May 31, 20244,189.954,217.804,106.404,189.054,189.051,839,602
May 30, 20244,040.054,197.904,040.054,162.204,162.202,191,200
May 29, 20244,185.004,185.004,005.304,027.554,027.551,877,700
May 28, 20244,252.054,266.154,156.004,197.054,197.05540,184
May 27, 20244,260.004,298.004,206.304,252.954,252.951,064,775
May 24, 20244,520.004,529.004,242.004,256.504,256.504,290,541
May 23, 20244,388.004,438.904,320.004,400.504,400.501,290,154
May 22, 20244,337.454,407.504,284.004,355.754,355.75746,320
May 21, 20244,342.454,365.054,279.154,315.504,315.501,035,962
May 17, 20244,302.554,391.854,296.554,366.304,366.30770,169
May 16, 20244,290.004,333.954,262.004,290.404,290.40587,188
May 15, 20244,163.654,314.404,134.604,295.504,295.50854,988
May 14, 20244,117.854,174.004,082.704,147.354,147.35682,523
May 13, 20244,006.104,090.003,980.054,082.004,082.00321,881
May 10, 20244,045.004,045.353,990.754,019.204,019.20694,961
May 09, 20244,094.954,124.354,028.904,045.354,045.35795,242
May 08, 20243,964.004,094.403,929.054,075.654,075.65946,627
May 07, 20243,998.304,039.953,915.553,948.653,948.65730,464
May 06, 20244,050.954,055.003,938.003,998.253,998.25539,618
May 03, 20244,167.054,179.103,998.004,019.254,019.251,134,070
May 02, 20244,019.004,122.903,970.104,108.254,108.251,197,616
Apr 30, 20243,955.003,996.003,940.403,982.303,982.301,044,306
Apr 29, 20244,001.004,009.953,875.003,927.703,927.70701,974
Apr 26, 20243,858.003,972.003,835.003,935.353,935.351,760,839
Apr 25, 20243,739.953,829.003,727.153,812.553,812.55634,457
Apr 24, 20243,719.903,766.353,705.003,742.203,742.20589,705
Apr 23, 20243,722.053,733.453,673.003,702.553,702.55518,205
Apr 22, 20243,620.053,739.953,616.903,727.003,727.001,274,812
Apr 19, 20243,505.053,598.003,441.053,560.203,560.201,244,645
Apr 18, 20243,647.003,677.503,573.253,590.103,590.10962,322
Apr 16, 20243,589.703,636.753,512.903,570.053,570.05701,956
Apr 15, 20243,670.303,693.253,552.003,595.653,595.651,767,191
Apr 12, 20243,830.003,830.453,670.153,693.253,693.252,751,797
Apr 10, 20243,679.703,812.853,672.103,795.303,795.302,692,686
Apr 09, 20243,614.003,651.003,572.753,634.003,634.00667,654
Apr 08, 20243,548.003,612.003,504.903,599.803,599.80792,454
Apr 05, 20243,515.003,518.503,462.003,499.553,499.55702,689
Apr 04, 20243,525.003,525.003,460.003,484.053,484.05628,441
Apr 03, 20243,522.003,563.703,480.003,490.853,490.85992,280
Apr 02, 20243,615.003,645.003,550.503,567.803,567.80936,798
Apr 01, 20243,569.953,606.203,525.253,548.953,548.95756,301
Mar 28, 20243,546.003,573.803,516.003,548.653,548.651,102,586
Mar 27, 20243,514.953,561.553,471.603,546.653,546.651,246,756
Mar 26, 20243,324.003,507.953,302.353,492.053,492.052,463,948
Mar 22, 20243,300.003,327.053,266.803,286.803,286.80681,688
Mar 21, 20243,258.453,297.403,245.003,290.153,290.15727,852
Mar 20, 20243,234.053,260.003,180.903,213.653,213.651,147,219
Mar 19, 20243,260.003,342.003,223.053,233.003,233.003,389,294
Mar 18, 20243,200.003,255.753,160.003,249.203,249.20890,781
Mar 15, 20243,176.603,215.903,135.003,203.103,203.102,268,294
Mar 14, 20243,110.003,187.253,079.353,176.603,176.601,379,775
Mar 13, 20243,242.003,258.503,090.103,112.553,112.552,053,050
Mar 12, 20243,220.953,317.003,197.403,242.953,242.953,251,109
Mar 11, 20243,033.053,262.003,020.003,218.553,218.559,136,024
Mar 07, 20243,083.003,126.703,081.003,105.703,105.70340,788
Mar 06, 20243,196.903,196.903,026.003,069.803,069.801,168,268
Mar 05, 20243,171.153,215.003,152.153,186.403,186.40341,136
Mar 04, 20243,174.003,202.803,153.303,171.103,171.10484,126
Mar 01, 20243,155.403,171.753,130.303,157.353,157.35210,443
Feb 29, 20243,134.403,169.503,079.003,155.353,155.353,097,349
Feb 28, 20243,190.003,202.053,098.053,125.903,125.90506,498
Feb 27, 20243,190.003,198.753,153.053,183.003,183.00460,969
Feb 26, 20243,198.003,201.953,135.253,184.053,184.05417,096
Feb 23, 20243,142.003,215.353,136.103,179.003,179.00873,751
Feb 22, 20243,110.003,134.153,082.653,128.303,128.30397,181
Feb 21, 20243,135.003,135.003,083.003,095.653,095.65481,341
Feb 20, 20243,080.003,136.353,053.903,114.903,114.90745,295
Feb 19, 20243,062.003,088.503,040.253,068.053,068.05547,439
Feb 16, 20243,064.803,064.803,010.503,045.303,045.30727,944
Feb 15, 20243,128.703,128.703,021.253,028.853,028.85544,154
Feb 14, 20243,049.903,099.553,011.703,094.303,094.30347,614
Feb 13, 20243,050.003,073.803,006.053,041.453,041.45414,063
Feb 12, 20243,123.003,130.553,052.803,063.003,063.00410,580
Feb 09, 20243,130.003,157.502,984.203,105.953,105.951,667,210
Feb 08, 20243,140.003,168.553,115.003,132.403,132.40762,163
Feb 07, 20243,169.003,189.003,106.503,114.553,114.55636,345
Feb 06, 20243,190.053,191.103,070.753,137.853,137.851,007,663
Feb 05, 20243,225.053,300.003,154.553,171.153,171.153,430,174
Feb 02, 20243,099.953,150.003,072.403,127.103,127.101,104,594
Feb 01, 20242,982.003,081.902,972.103,066.603,066.601,610,034
Jan 31, 20242,940.002,969.952,912.002,961.352,961.351,571,722
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...