NSE - Delayed Quote INR

InterGlobe Aviation Limited (INDIGO.NS)

Compare
4,393.70
-98.70
(-2.20%)
At close: 3:30:01 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20254,482.954,498.954,337.504,393.704,393.70787,736
Jan 31, 20254,227.754,344.854,218.054,324.354,324.35519,645
Jan 30, 20254,293.104,353.904,183.454,227.754,227.75571,581
Jan 29, 20254,287.454,309.004,230.004,293.904,293.90344,762
Jan 28, 20254,207.704,301.004,182.804,282.504,282.50691,200
Jan 27, 20254,135.554,238.104,056.404,175.754,175.751,360,996
Jan 24, 20254,162.104,269.804,126.054,161.804,161.801,481,820
Jan 23, 20253,989.054,193.053,988.954,134.804,134.801,213,108
Jan 22, 20254,030.004,094.653,945.004,011.504,011.501,055,656
Jan 21, 20254,130.004,139.953,985.054,009.804,009.801,419,661
Jan 20, 20254,117.004,166.254,090.204,114.304,114.30532,179
Jan 17, 20254,100.004,136.004,068.154,090.204,090.20302,579
Jan 16, 20254,090.004,143.604,075.254,111.754,111.75569,356
Jan 15, 20254,053.604,153.703,995.104,066.004,066.00784,809
Jan 14, 20253,961.054,025.553,950.003,995.003,995.001,163,662
Jan 13, 20254,100.004,129.953,952.004,001.404,001.402,144,483
Jan 10, 20254,259.004,299.004,195.254,228.804,228.80772,259
Jan 9, 20254,278.004,307.454,234.904,260.554,260.55516,365
Jan 8, 20254,352.304,352.304,226.954,262.154,262.15727,751
Jan 7, 20254,300.004,356.004,285.104,328.604,328.60584,163
Jan 6, 20254,466.004,483.904,233.004,266.954,266.95828,533
Jan 3, 20254,563.954,563.954,440.004,466.204,466.20702,022
Jan 2, 20254,605.004,630.004,529.154,537.754,537.75892,469
Jan 1, 20254,581.604,635.004,552.004,595.704,595.70425,992
Dec 31, 20244,594.004,629.704,545.054,554.254,554.25685,310
Dec 30, 20244,678.854,678.854,578.754,597.554,597.551,105,001
Dec 27, 20244,725.004,740.004,665.404,681.954,681.95701,112
Dec 26, 20244,652.954,736.404,572.104,725.004,725.001,316,409
Dec 24, 20244,480.004,667.904,435.004,612.254,612.251,570,584
Dec 23, 20244,468.954,494.954,425.154,439.954,439.95552,061
Dec 20, 20244,467.004,488.004,193.354,395.604,395.60876,328
Dec 19, 20244,255.254,444.004,255.254,434.054,434.05486,361
Dec 18, 20244,386.804,414.804,354.054,390.354,390.35543,593
Dec 17, 20244,410.454,444.154,370.004,386.804,386.80616,363
Dec 16, 20244,434.104,458.404,380.004,406.754,406.75391,652
Dec 13, 20244,459.904,459.904,380.004,432.904,432.90401,395
Dec 12, 20244,423.204,483.154,405.604,464.354,464.35930,994
Dec 11, 20244,453.054,489.654,452.554,465.554,465.55261,785
Dec 10, 20244,475.004,501.004,454.904,477.004,477.00651,287
Dec 9, 20244,470.504,509.004,470.504,489.454,489.45537,952
Dec 6, 20244,388.004,505.004,376.154,469.204,469.20546,985
Dec 5, 20244,369.004,382.954,315.504,368.554,368.55732,476
Dec 4, 20244,424.004,444.504,357.254,370.854,370.85720,797
Dec 3, 20244,450.004,455.554,390.004,405.504,405.50659,008
Dec 2, 20244,382.504,433.204,352.754,409.254,409.25525,558
Nov 29, 20244,359.554,400.004,326.304,378.904,378.90873,325
Nov 28, 20244,312.004,386.404,289.854,352.654,352.651,478,829
Nov 27, 20244,237.604,290.004,170.954,267.904,267.90403,134
Nov 26, 20244,274.504,292.004,213.204,229.604,229.60751,363
Nov 25, 20244,204.004,263.104,155.004,244.504,244.501,329,034
Nov 22, 20244,074.004,153.854,052.254,142.654,142.65966,107
Nov 21, 20244,045.004,089.454,001.204,069.804,069.80701,807
Nov 19, 20244,002.004,114.003,982.054,045.904,045.90940,659
Nov 18, 20243,950.004,014.453,907.053,976.303,976.30754,253
Nov 14, 20243,864.003,919.903,838.953,891.203,891.20583,377
Nov 13, 20243,894.003,906.203,830.003,848.803,848.80692,857
Nov 12, 20244,020.004,040.653,895.003,912.903,912.90822,043
Nov 11, 20244,003.004,047.703,970.254,011.604,011.60231,599
Nov 8, 20243,990.104,068.153,960.754,002.954,002.95411,058
Nov 7, 20244,073.004,090.503,980.003,995.753,995.75885,454
Nov 6, 20243,945.004,080.003,920.104,061.954,061.951,106,076
Nov 5, 20243,970.903,975.003,892.003,940.853,940.851,050,031
Nov 4, 20244,069.554,075.003,874.003,963.103,963.101,120,004
Nov 1, 20244,050.004,099.704,050.004,069.554,069.5579,727
Oct 31, 20244,063.004,086.954,010.054,052.504,052.50866,950
Oct 30, 20244,005.054,119.303,991.054,057.704,057.701,159,067
Oct 29, 20244,027.704,060.053,975.354,026.754,026.751,406,204
Oct 28, 20244,200.004,200.003,780.004,015.454,015.459,138,963
Oct 25, 20244,546.204,558.454,315.004,366.104,366.101,328,953
Oct 24, 20244,551.604,579.604,494.104,519.854,519.85722,355
Oct 23, 20244,499.504,568.304,477.554,520.004,520.00612,802
Oct 22, 20244,595.004,619.954,495.004,524.404,524.40589,153
Oct 21, 20244,701.004,707.154,570.354,591.004,591.00848,568
Oct 18, 20244,600.004,697.004,573.604,663.054,663.05624,908
Oct 17, 20244,707.304,725.004,613.454,624.004,624.00420,382
Oct 16, 20244,745.154,788.004,683.404,699.854,699.851,788,208
Oct 15, 20244,764.954,777.704,701.004,756.454,756.451,774,742
Oct 14, 20244,703.004,705.004,626.104,678.954,678.95534,572
Oct 11, 20244,660.654,703.004,613.804,693.454,693.45418,673
Oct 10, 20244,734.004,754.254,656.054,665.154,665.15519,523
Oct 9, 20244,658.254,789.154,640.004,708.304,708.301,382,163
Oct 8, 20244,492.054,627.404,430.304,602.954,602.951,298,237
Oct 7, 20244,605.004,649.004,455.404,485.204,485.201,121,745
Oct 4, 20244,651.004,713.404,590.054,609.354,609.351,208,848
Oct 3, 20244,821.004,865.004,655.054,716.854,716.851,209,060
Oct 1, 20244,824.004,915.004,802.004,905.254,905.25806,651
Sep 30, 20244,902.004,960.004,779.354,787.454,787.451,477,169
Sep 27, 20244,895.954,957.004,870.654,945.704,945.701,102,149
Sep 26, 20244,800.004,876.954,780.754,867.554,867.55608,615
Sep 25, 20244,810.004,824.904,757.604,782.204,782.20766,857
Sep 24, 20244,939.904,945.004,783.904,827.104,827.101,344,873
Sep 23, 20244,934.904,949.954,900.004,930.354,930.35490,477
Sep 20, 20244,845.004,916.604,782.004,903.654,903.651,361,564
Sep 19, 20244,935.004,975.954,814.454,873.554,873.55930,127
Sep 18, 20244,934.004,957.854,887.504,924.654,924.65545,644
Sep 17, 20244,953.004,969.304,910.204,933.754,933.75587,354
Sep 16, 20244,980.004,993.004,935.204,947.104,947.10455,240
Sep 13, 20245,012.005,012.004,929.004,942.354,942.35656,466
Sep 12, 20244,958.505,035.004,925.004,994.654,994.651,714,854
Sep 11, 20244,869.954,923.354,847.204,900.404,900.401,630,528
Sep 10, 20244,815.054,844.954,760.304,831.854,831.85636,042
Sep 9, 20244,780.004,825.454,718.404,808.504,808.501,083,107
Sep 6, 20244,877.004,884.904,760.004,783.704,783.70971,127
Sep 5, 20244,835.004,855.704,801.554,828.554,828.551,042,127
Sep 4, 20244,820.004,864.904,780.004,815.004,815.001,569,180
Sep 3, 20244,796.054,829.004,775.054,813.404,813.401,351,206
Sep 2, 20244,894.704,908.454,768.304,793.054,793.051,273,990
Aug 30, 20244,783.004,869.004,777.054,830.004,830.002,120,523
Aug 29, 20244,731.104,879.804,721.204,759.854,759.856,958,538
Aug 28, 20244,775.004,943.804,730.004,859.854,859.851,955,254
Aug 27, 20244,700.004,755.954,661.304,746.754,746.751,051,934
Aug 26, 20244,718.004,743.804,602.204,720.104,720.101,147,478
Aug 23, 20244,493.004,722.004,470.154,710.454,710.453,390,956
Aug 22, 20244,400.004,490.004,376.004,483.154,483.152,341,452
Aug 21, 20244,310.004,352.004,280.554,299.854,299.85605,150
Aug 20, 20244,254.704,318.254,230.004,302.054,302.05798,389
Aug 19, 20244,299.804,324.904,206.154,231.954,231.951,548,752
Aug 16, 20244,240.004,289.904,200.004,277.704,277.70727,461
Aug 14, 20244,239.004,259.004,197.204,209.904,209.90627,078
Aug 13, 20244,269.704,319.854,219.454,227.404,227.40508,342
Aug 12, 20244,270.004,287.504,225.554,251.654,251.651,736,347
Aug 9, 20244,305.004,318.004,273.654,290.204,290.20503,538
Aug 8, 20244,318.104,335.004,241.004,256.954,256.95374,911
Aug 7, 20244,348.004,348.004,278.554,317.904,317.90477,082
Aug 6, 20244,300.554,337.154,250.004,261.454,261.45992,747
Aug 5, 20244,280.004,300.004,162.954,220.404,220.40903,676
Aug 2, 20244,355.004,407.804,301.454,312.504,312.50675,767
Aug 1, 20244,432.004,468.604,373.404,404.304,404.30792,851
Jul 31, 20244,473.954,512.004,450.554,472.204,472.20778,444
Jul 30, 20244,487.004,527.854,430.054,474.004,474.00998,970
Jul 29, 20244,478.004,479.004,273.204,439.304,439.301,950,730
Jul 26, 20244,442.604,510.004,415.504,493.404,493.401,008,958
Jul 25, 20244,350.004,467.654,335.204,432.204,432.201,133,699
Jul 24, 20244,315.004,396.254,296.254,375.804,375.80648,265
Jul 23, 20244,339.204,369.904,171.054,315.404,315.40722,279
Jul 22, 20244,288.804,355.004,250.554,336.554,336.55603,718
Jul 19, 20244,401.004,416.004,250.204,281.404,281.40727,696
Jul 18, 20244,409.104,444.004,365.004,417.254,417.25822,843
Jul 16, 20244,444.004,452.304,391.004,431.104,431.10709,083
Jul 15, 20244,333.004,424.904,320.204,385.854,385.851,596,638
Jul 12, 20244,335.004,368.904,285.004,331.654,331.651,056,812
Jul 11, 20244,295.004,330.004,280.204,320.404,320.40710,193
Jul 10, 20244,314.004,314.004,165.404,281.254,281.25559,022
Jul 9, 20244,240.004,319.004,220.454,305.104,305.10433,465
Jul 8, 20244,323.554,324.804,228.604,237.954,237.95385,991
Jul 5, 20244,300.004,345.004,288.754,322.904,322.90576,448
Jul 4, 20244,279.004,324.004,267.054,288.754,288.75669,475
Jul 3, 20244,275.004,285.404,245.604,279.004,279.00598,290
Jul 2, 20244,234.954,283.104,225.504,249.104,249.101,070,473
Jul 1, 20244,276.354,281.454,212.654,222.154,222.151,761,756
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 7, 20244,355.004,411.004,320.204,373.204,373.202,066,566
Jun 6, 20244,350.054,357.004,260.004,301.004,301.001,087,088
Jun 5, 20244,120.004,363.804,030.004,348.504,348.501,729,894
Jun 4, 20244,340.004,340.003,868.254,073.204,073.201,977,245
Jun 3, 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 9, 20244,094.954,124.354,028.904,045.354,045.35795,242
May 8, 20243,964.004,094.403,929.054,075.654,075.65946,627
May 7, 20243,998.304,039.953,915.553,948.653,948.65730,464
May 6, 20244,050.954,055.003,938.003,998.253,998.25539,618
May 3, 20244,167.054,179.103,998.004,019.254,019.251,134,070
May 2, 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 9, 20243,614.003,651.003,572.753,634.003,634.00667,654
Apr 8, 20243,548.003,612.003,504.903,599.803,599.80792,454
Apr 5, 20243,515.003,518.503,462.003,499.553,499.55702,689
Apr 4, 20243,525.003,525.003,460.003,484.053,484.05628,441
Apr 3, 20243,522.003,563.703,480.003,490.853,490.85992,280
Apr 2, 20243,615.003,645.003,550.503,567.803,567.80936,798
Apr 1, 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 7, 20243,083.003,126.703,081.003,105.703,105.70340,788
Mar 6, 20243,196.903,196.903,026.003,069.803,069.801,168,268
Mar 5, 20243,171.153,215.003,152.153,186.403,186.40341,136
Mar 4, 20243,174.003,202.803,153.303,171.103,171.10484,126
Mar 1, 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 9, 20243,130.003,157.502,984.203,105.953,105.951,667,210
Feb 8, 20243,140.003,168.553,115.003,132.403,132.40762,163
Feb 7, 20243,169.003,189.003,106.503,114.553,114.55636,345
Feb 6, 20243,190.053,191.103,070.753,137.853,137.851,007,663
Feb 5, 20243,225.053,300.003,154.553,171.153,171.153,430,174

Related Tickers

601021.SS Spring Airlines Co., Ltd.
53.98
+0.45%
 
VOLARA.MX Controladora Vuela Compañía de Aviación, S.A.B. de C.V.
17.64
-1.62%
 
1055.HK CHINA SOUTH AIR
3.610
-2.70%
 
0293.HK CATHAY PAC AIR
10.400
-0.95%
 
WIZZ.L Wizz Air Holdings Plc
1,257.00
-2.26%
 
C6L.SI Singapore Airlines Limited
6.42
+0.94%
 
ALK Alaska Air Group, Inc.
73.61
+0.49%
 
JBLU JetBlue Airways Corporation
6.36
-3.42%
 
DAL Delta Air Lines, Inc.
66.54
-1.09%
 
UAL United Airlines Holdings, Inc.
105.35
-0.46%