India markets open in 2 hours 2 minutes

InterGlobe Aviation Limited (INDIGO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,609.85+4.10 (+0.26%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
15-Apr-20211,575.001,619.951,565.601,609.851,609.858,47,013
13-Apr-20211,594.001,639.601,593.801,605.751,605.7510,96,901
12-Apr-20211,609.951,612.951,529.201,593.801,593.8013,67,498
09-Apr-20211,621.551,663.701,608.001,646.951,646.956,24,303
08-Apr-20211,596.701,648.951,595.651,640.751,640.758,12,682
07-Apr-20211,590.001,612.001,581.601,599.651,599.658,60,357
06-Apr-20211,564.001,590.801,546.551,577.601,577.6010,69,917
05-Apr-20211,601.001,609.901,525.001,552.701,552.7017,14,868
01-Apr-20211,631.901,640.001,601.401,616.601,616.606,63,120
31-Mar-20211,585.001,655.001,579.801,631.951,631.9512,83,008
30-Mar-20211,602.001,629.701,575.201,585.401,585.4012,29,662
26-Mar-20211,654.001,676.351,600.001,613.001,613.0012,62,754
25-Mar-20211,727.001,742.001,650.001,663.551,663.5514,28,198
24-Mar-20211,744.001,768.901,725.801,734.251,734.2512,88,016
23-Mar-20211,700.001,782.001,700.001,773.451,773.4527,90,975
22-Mar-20211,663.601,727.851,626.251,713.851,713.8522,26,951
19-Mar-20211,712.001,730.001,651.001,663.601,663.6013,81,719
18-Mar-20211,680.001,730.001,680.001,719.951,719.9518,36,379
17-Mar-20211,682.001,718.001,671.051,695.551,695.5516,29,064
16-Mar-20211,646.001,701.401,635.101,682.101,682.1011,26,523
15-Mar-20211,668.001,686.001,630.101,661.951,661.958,15,004
12-Mar-20211,687.901,705.001,657.351,663.951,663.955,30,235
10-Mar-20211,700.001,707.701,678.051,684.551,684.554,17,598
09-Mar-20211,707.901,727.451,659.001,688.701,688.7012,72,447
08-Mar-20211,744.701,744.701,696.151,707.901,707.9016,51,023
05-Mar-20211,770.001,787.651,733.001,742.001,742.0010,56,152
04-Mar-20211,751.001,819.451,736.501,798.901,798.9017,33,743
03-Mar-20211,704.001,823.851,700.251,782.601,782.6024,61,629
02-Mar-20211,675.001,698.901,667.001,691.401,691.409,07,278
01-Mar-20211,621.001,685.001,620.051,674.701,674.7010,88,141
26-Feb-20211,638.001,654.551,606.301,619.951,619.9511,60,739
25-Feb-20211,621.551,669.951,619.551,660.201,660.2013,44,545
24-Feb-20211,531.001,635.001,531.001,621.001,621.0015,79,112
23-Feb-20211,511.001,541.201,506.051,530.451,530.4510,62,743
22-Feb-20211,565.051,565.801,502.301,512.251,512.2510,74,104
19-Feb-20211,595.001,608.451,545.051,565.801,565.808,55,393
18-Feb-20211,613.001,621.951,578.601,592.401,592.4011,08,617
17-Feb-20211,609.451,628.851,577.201,610.051,610.0511,92,359
16-Feb-20211,646.551,646.551,596.151,610.451,610.459,29,036
15-Feb-20211,649.001,657.501,632.501,642.551,642.555,25,619
12-Feb-20211,695.001,701.101,616.001,643.151,643.1524,02,673
11-Feb-20211,630.001,648.951,604.051,630.351,630.358,28,472
10-Feb-20211,681.901,691.151,615.001,623.651,623.6516,57,187
09-Feb-20211,700.001,708.001,652.701,662.051,662.056,14,345
08-Feb-20211,682.001,743.901,680.851,695.951,695.9512,32,332
05-Feb-20211,692.851,732.401,667.501,680.851,680.8517,16,622
04-Feb-20211,615.001,680.001,605.551,672.351,672.3511,55,073
03-Feb-20211,645.901,663.851,618.051,621.701,621.707,29,638
02-Feb-20211,653.651,671.551,597.201,630.001,630.0010,56,437
01-Feb-20211,561.001,660.001,557.251,640.001,640.0016,47,758
29-Jan-20211,560.001,644.201,534.001,547.751,547.7525,58,849
28-Jan-20211,589.001,624.401,560.001,592.801,592.8013,03,613
27-Jan-20211,595.001,627.451,574.651,590.151,590.1512,83,190
25-Jan-20211,658.201,664.401,577.551,587.551,587.557,53,452
22-Jan-20211,684.401,684.401,634.051,642.301,642.306,82,971
21-Jan-20211,680.001,726.001,665.451,677.551,677.5517,04,954
20-Jan-20211,663.851,674.751,642.251,666.401,666.408,80,286
19-Jan-20211,596.001,675.001,596.001,664.751,664.7518,33,017
18-Jan-20211,627.001,627.001,570.601,594.051,594.058,42,489
15-Jan-20211,660.001,664.401,620.901,631.051,631.056,57,711
14-Jan-20211,640.001,667.951,622.451,658.601,658.607,61,001
13-Jan-20211,695.001,695.001,621.101,633.801,633.8013,13,112
12-Jan-20211,702.001,727.001,676.551,680.001,680.0010,39,105
11-Jan-20211,742.751,751.001,693.001,702.651,702.658,08,125
08-Jan-20211,770.001,774.901,723.001,732.301,732.309,46,898
07-Jan-20211,739.001,779.001,731.501,761.051,761.0515,07,671
06-Jan-20211,731.451,743.001,708.851,732.501,732.5010,39,152
05-Jan-20211,732.001,733.951,702.501,714.751,714.758,62,655
04-Jan-20211,722.001,751.001,718.151,744.951,744.958,64,639
01-Jan-20211,719.001,723.851,692.951,713.501,713.5010,00,420
31-Dec-20201,680.001,738.901,673.901,723.301,723.3014,74,347
30-Dec-20201,695.001,700.451,677.251,689.701,689.7010,65,369
29-Dec-20201,690.001,714.001,669.501,692.201,692.2017,05,739
28-Dec-20201,655.001,714.351,655.001,687.901,687.9022,39,393
24-Dec-20201,650.001,673.001,615.151,643.801,643.8015,99,459
23-Dec-20201,566.001,658.901,547.251,649.251,649.2525,43,200
22-Dec-20201,425.001,596.951,425.001,570.951,570.9562,90,730
21-Dec-20201,637.001,637.001,487.251,507.001,507.0027,28,396
18-Dec-20201,637.001,684.551,626.801,651.051,651.0518,28,435
17-Dec-20201,654.001,654.001,625.451,642.551,642.5510,66,899
16-Dec-20201,678.401,683.751,637.051,655.851,655.8510,85,904
15-Dec-20201,709.001,709.001,650.801,659.801,659.8015,68,196
14-Dec-20201,728.001,732.501,697.501,715.101,715.1011,61,901
11-Dec-20201,742.001,748.951,699.201,729.901,729.9015,42,434
10-Dec-20201,740.201,750.001,722.001,736.351,736.359,43,295
09-Dec-20201,749.001,768.601,725.101,731.651,731.6510,14,150
08-Dec-20201,753.701,787.001,736.601,747.651,747.6516,16,895
07-Dec-20201,744.001,768.001,720.001,740.301,740.3015,63,286
04-Dec-20201,658.001,752.001,647.501,744.801,744.8048,60,585
03-Dec-20201,606.001,653.201,606.001,644.051,644.0520,60,546
02-Dec-20201,574.251,605.401,548.401,593.101,593.1016,40,027
01-Dec-20201,530.001,571.451,515.501,559.751,559.7515,81,554
27-Nov-20201,550.001,562.251,504.851,514.151,514.1533,01,471
26-Nov-20201,569.001,575.001,522.001,544.351,544.3532,78,692
25-Nov-20201,655.501,661.851,582.451,590.651,590.6518,12,043
24-Nov-20201,649.801,682.501,642.101,656.301,656.3010,39,763
23-Nov-20201,680.251,698.701,646.101,669.551,669.5513,10,395
20-Nov-20201,673.051,743.851,643.001,679.701,679.7039,00,865
19-Nov-20201,697.401,734.901,676.151,687.951,687.9520,57,899
18-Nov-20201,640.201,712.001,625.001,702.001,702.0021,43,367
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...