India markets closed

InterGlobe Aviation Limited (INDIGO.NS)

NSE - NSE Real Time Price. Currency in INR
Add to watchlist
1,619.95-40.25 (-2.42%)
At close: 3:29PM IST
Show:
Historical prices
Frequency:
Daily
Currency in INR
DateOpenHighLowClose*Adj. close**Volume
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
17-Nov-20201,620.401,670.001,585.751,643.701,643.7021,58,078
14-Nov-2020------
13-Nov-20201,608.001,639.901,605.001,616.401,616.409,21,910
12-Nov-20201,621.001,650.001,606.501,631.051,631.0519,08,193
11-Nov-20201,612.051,632.001,595.601,619.501,619.5020,72,031
10-Nov-20201,600.001,639.701,550.001,627.551,627.5559,17,627
09-Nov-20201,432.001,497.501,432.001,491.051,491.0530,75,632
06-Nov-20201,427.001,441.001,402.051,423.151,423.1516,98,905
05-Nov-20201,341.001,427.551,326.051,417.551,417.5526,75,973
04-Nov-20201,356.851,372.201,323.551,341.451,341.458,84,649
03-Nov-20201,313.001,387.901,292.651,370.251,370.2528,57,913
02-Nov-20201,315.001,326.601,285.001,311.201,311.2010,14,992
30-Oct-20201,321.051,347.251,295.001,309.501,309.5022,04,122
29-Oct-20201,255.301,340.351,253.701,330.901,330.9024,76,910
28-Oct-20201,322.001,335.001,288.051,293.701,293.709,16,789
27-Oct-20201,347.001,360.851,294.101,326.701,326.7012,95,572
26-Oct-20201,370.001,387.001,344.401,351.951,351.955,30,299
23-Oct-20201,365.901,391.251,359.451,372.451,372.457,64,529
22-Oct-20201,365.401,376.351,346.551,356.251,356.258,57,027
21-Oct-20201,375.001,391.001,349.001,365.401,365.407,79,195
20-Oct-20201,350.001,379.951,345.551,373.351,373.355,92,623
19-Oct-20201,336.251,376.601,331.101,366.301,366.3013,04,101
16-Oct-20201,315.101,340.001,309.001,329.651,329.657,98,744
15-Oct-20201,342.701,365.001,298.001,305.451,305.4510,89,592
14-Oct-20201,359.951,378.001,322.251,342.601,342.6014,27,546
13-Oct-20201,383.951,396.001,356.401,365.351,365.3516,10,413
12-Oct-20201,370.001,389.751,355.201,380.301,380.3012,94,658
09-Oct-20201,339.801,394.451,323.801,367.201,367.2028,79,497
08-Oct-20201,341.301,356.851,315.501,330.851,330.8512,69,597
07-Oct-20201,333.001,344.951,307.001,337.751,337.7513,47,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...