InterGlobe Aviation		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
30-09-2026 Wed	BSE Sensex : 72,480.29 -48.78 -0.07%		NSE Nifty 50 : 22,620.45 -95.75 -0.42%		USD - INR 1 $ = Rs 95.86	Find Stock
Share Price in Google :	InterGlobe Aviation		MCap (aprox) 192448.3 Crores	Symbol : INDIGO	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.9%	-4.8%	-4.7%	-7.2%	26.4%	-10.4%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
30-09-26	Wed	4984	112	624.8k	2.3%
29-09-26	Tue	4872	-2.5	409.27k	-0.1%	Data Update : 7 PM
28-09-26	Mon	4874.5	-65.5	547.79k	-1.3%	30-09-26 : 4984
25-09-26	Fri	4940	50	408.72k	1.0%
24-09-26	Thu	4890	-138.5	570.45k	-2.8%	Compared to  :  21-09-26 4941
23-09-26	Wed	5028.5	-1.5	582k	0.0%
22-09-26	Tue	5030	89	873.83k	1.8%	7 Days %
21-09-26	Mon	4941	21	447.02k	0.4%	0.9%
18-09-26	Fri	4920	75	732.35k	1.5%
17-09-26	Thu	4845	111.5	509.64k	2.4%	Compared to  :  31-08-26 5234
16-09-26	Wed	4733.5	-42.5	529.3k	-0.9%
15-09-26	Tue	4776	-197	860.47k	-4.0%	1 Month %
11-09-26	Fri	4973	28	923.73k	0.6%	-4.8%
10-09-26	Thu	4945	-30	813.49k	-0.6%	.
09-09-26	Wed	4975	-25	443.08k	-0.5%	Compared to  :  30-07-26 5230.5
08-09-26	Tue	5000	-1	435.59k	0.0%
07-09-26	Mon	5001	24	354.87k	0.5%	2 Months %
04-09-26	Fri	4977	-3	394.12k	-0.1%	-4.7%
03-09-26	Thu	4980	-40	801.49k	-0.8%
02-09-26	Wed	5020	-32	1.44m	-0.6%	Compared to  :  30-06-26 5368.4
01-09-26	Tue	5052	-182	788.46k	-3.5%
31-08-26	Mon	5234	68	559.8k	1.3%	3 Months %
28-08-26	Fri	5166	-23	257.5k	-0.4%	-7.2%
27-08-26	Thu	5189	-61.5	352.68k	-1.2%
26-08-26	Wed	5250.5	32.5	584.64k	0.6%	Compared to  :  30-03-26 3943.5
25-08-26	Tue	5218	103	333.28k	2.0%
24-08-26	Mon	5115	5	593.39k	0.1%	6 Months %
21-08-26	Fri	5110	-55	1.12m	-1.1%	26.4%
20-08-26	Thu	5165	-28	380.69k	-0.5%
19-08-26	Wed	5193	-27	372.64k	-0.5%	Compared to  :  30-09-25 5561
18-08-26	Tue	5220	-55.5	554.78k	-1.1%
17-08-26	Mon	5275.5	-34.5	321.44k	-0.6%	1 year %
14-08-26	Fri	5310	-60	184.35k	-1.1%	-10.4%
13-08-26	Thu	5370	37	234k	0.7%
12-08-26	Wed	5333	49	215.91k	0.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
11-08-26	Tue	5284	-49.5	517.99k	-0.9%
10-08-26	Mon	5333.5	0.5	351.2k	0.0%
07-08-26	Fri	5333	14.5	432.28k	0.3%
06-08-26	Thu	5318.5	-81.5	486.23k	-1.5%
05-08-26	Wed	5400	42	1.05m	0.8%
04-08-26	Tue	5358	-42	618.64k	-0.8%
03-08-26	Mon	5400	229	990.93k	4.4%
31-07-26	Fri	5171	-59.5	462.9k	-1.1%
30-07-26	Thu	5230.5	-46	549.5k	-0.9%
29-07-26	Wed	5276.5	6	668.16k	0.1%
28-07-26	Tue	5270.5	40.5	512.55k	0.8%
27-07-26	Mon	5230	245	1.73m	4.9%
24-07-26	Fri	4985	-38.5	2.88m	-0.8%
23-07-26	Thu	5023.5	-93.5	1.11m	-1.8%
22-07-26	Wed	5117	-188	1.65m	-3.5%
21-07-26	Tue	5305	76	920.98k	1.5%
20-07-26	Mon	5229	-19.5	1.23m	-0.4%
17-07-26	Fri	5248.5	-17	609.59k	-0.3%
16-07-26	Thu	5265.5	94.5	996.19k	1.8%
15-07-26	Wed	5171	63	737.97k	1.2%
14-07-26	Tue	5108	-121.5	1.5m	-2.3%
13-07-26	Mon	5229.5	-82.5	659.84k	-1.6%
10-07-26	Fri	5312	82.5	458.03k	1.6%
09-07-26	Thu	5229.5	105.5	1.18m	2.1%
08-07-26	Wed	5124	-271	2.04m	-5.0%
07-07-26	Tue	5395	-13.5	511.11k	-0.2%
06-07-26	Mon	5408.5	-18	287.28k	-0.3%
03-07-26	Fri	5426.5	-17.5	504.61k	-0.3%
02-07-26	Thu	5444	45	990.99k	0.8%
01-07-26	Wed	5399	30.6	668.81k	0.6%
30-06-26	Tue	5368.4	53.2	1.06m	1.0%
29-06-26	Mon	5315.2	-134.8	2.86m	-2.5%
25-06-26	Thu	5450	242.8	5.15m	4.7%
24-06-26	Wed	5207.2	245.8	2.15m	5.0%
23-06-26	Tue	4961.4	-59.7	584.47k	-1.2%
22-06-26	Mon	5021.1	-0.4	857.31k	0.0%
19-06-26	Fri	5021.5	9.7	1.07m	0.2%
18-06-26	Thu	5011.8	133.4	1.13m	2.7%
17-06-26	Wed	4878.4	38.4	871.6k	0.8%
16-06-26	Tue	4840	-40.4	849.71k	-0.8%
15-06-26	Mon	4880.4	170.7	2.37m	3.6%
12-06-26	Fri	4709.7	207.3	2.53m	4.6%
11-06-26	Thu	4502.4	-22.5	600.9k	-0.5%
10-06-26	Wed	4524.9	-12.7	540.25k	-0.3%
09-06-26	Tue	4537.6	177.9	1m	4.1%
08-06-26	Mon	4359.7	-121.6	827.14k	-2.7%
05-06-26	Fri	4481.3	-27.5	788.87k	-0.6%
04-06-26	Thu	4508.8	-3.3	565.5k	-0.1%
03-06-26	Wed	4512.1	46	808.16k	1.0%
02-06-26	Tue	4466.1	12.8	1.09m	0.3%
01-06-26	Mon	4453.3	48.3	1.67m	1.1%
29-05-26	Fri	4405	-165	1.36m	-3.6%
27-05-26	Wed	4570	89.2	1.37m	2.0%
26-05-26	Tue	4480.8	-21.1	759.68k	-0.5%
25-05-26	Mon	4501.9	63.3	2.49m	1.4%
22-05-26	Fri	4438.6	35.6	675.23k	0.8%
21-05-26	Thu	4403	138.4	1.66m	3.2%
20-05-26	Wed	4264.6	34.3	760.29k	0.8%
19-05-26	Tue	4230.3	-45.4	577.74k	-1.1%
18-05-26	Mon	4275.7	-39.2	524.88k	-0.9%
15-05-26	Fri	4314.9	34.4	713.59k	0.8%
14-05-26	Thu	4280.5	24.7	743.73k	0.6%
13-05-26	Wed	4255.8	54.1	1.02m	1.3%
12-05-26	Tue	4201.7	-97.7	758.16k	-2.3%
11-05-26	Mon	4299.4	-223.3	1.79m	-4.9%
08-05-26	Fri	4522.7	15.8	827.32k	0.4%
07-05-26	Thu	4506.9	-13.3	1.72m	-0.3%
06-05-26	Wed	4520.2	281.8	2.66m	6.6%
05-05-26	Tue	4238.4	-24	1.24m	-0.6%
04-05-26	Mon	4262.4	-32.9	1.05m	-0.8%
30-04-26	Thu	4295.3	-49.9	2.01m	-1.1%
29-04-26	Wed	4345.2	-97.2	1.7m	-2.2%
28-04-26	Tue	4442.4	-118.8	1.26m	-2.6%
27-04-26	Mon	4561.2	38.1	833.93k	0.8%
24-04-26	Fri	4523.1	-32.9	731.22k	-0.7%
23-04-26	Thu	4556	-84.9	1.02m	-1.8%
22-04-26	Wed	4640.9	-52.2	1.08m	-1.1%
21-04-26	Tue	4693.1	14.9	850.84k	0.3%
20-04-26	Mon	4678.2	39.8	1.03m	0.9%
17-04-26	Fri	4638.4	29.7	762.53k	0.6%
16-04-26	Thu	4608.7	-29.3	1.47m	-0.6%
15-04-26	Wed	4638	210.8	1.62m	4.8%
13-04-26	Mon	4427.2	-127	1.66m	-2.8%
10-04-26	Fri	4554.2	105.1	1.3m	2.4%
09-04-26	Thu	4449.1	-166.4	1.9m	-3.6%
08-04-26	Wed	4615.5	346.7	5.54m	8.1%
07-04-26	Tue	4268.8	-43.7	1.49m	-1.0%
06-04-26	Mon	4312.5	119	1.8m	2.8%
02-04-26	Thu	4193.5	12.7	2.22m	0.3%
01-04-26	Wed	4180.8	237.3	4.36m	6.0%
30-03-26	Mon	3943.5	-156	2.45m	-3.8%
27-03-26	Fri	4099.5	-195.2	1.69m	-4.5%
25-03-26	Wed	4294.7	143.9	2.21m	3.5%
24-03-26	Tue	4150.8	205.5	2.15m	5.2%
23-03-26	Mon	3945.3	-203.8	2.92m	-4.9%
20-03-26	Fri	4149.1	-5.2	1.89m	-0.1%
19-03-26	Thu	4154.3	-206.3	1.5m	-4.7%
18-03-26	Wed	4360.6	-586.8	1.51m	1.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	4947.4	97.1	831.77k	2.0%
26-02-26	Thu	4850.3	-11.9	406.38k	-0.2%
25-02-26	Wed	4862.2	7.6	321.23k	0.2%
24-02-26	Tue	4854.6	39.5	819.78k	0.8%
23-02-26	Mon	4815.1	-165.3	1.55m	-3.3%
20-02-26	Fri	4980.4	3.4	201.87k	0.1%
19-02-26	Thu	4977	36.2	263.84k	0.7%
18-02-26	Wed	4940.8	11.6	425.14k	0.2%
17-02-26	Tue	4929.2	-53.6	232.7k	-1.1%
16-02-26	Mon	4982.8	-31	971.33k	-0.6%
13-02-26	Fri	5013.8	53.4	527.54k	1.1%
12-02-26	Thu	4960.4	-3.7	1.12m	-0.1%
11-02-26	Wed	4964.1	54.7	538.87k	1.1%
10-02-26	Tue	4909.4	-22.8	463.97k	-0.5%
09-02-26	Mon	4932.2	-28.5	1.19m	-0.6%
06-02-26	Fri	4960.7	14.5	1.03m	0.3%
05-02-26	Thu	4946.2	259.2	2.92m	5.5%
04-02-26	Wed	4687	97.5	1.31m	2.1%
03-02-26	Tue	4589.5	-7	426.73k	-0.2%
02-02-26	Mon	4596.5	-24.5	1.57m	-0.5%
01-02-26	Sun	4621	-128	1.75m	-2.7%
30-01-26	Fri	4749	-20	1.08m	-0.4%
29-01-26	Thu	4769	64.5	1.26m	1.4%
28-01-26	Wed	4704.5	-204.5	3.67m	-4.2%
27-01-26	Tue	4909	51.5	1.28m	1.1%
23-01-26	Fri	4857.5	67.5	1.74m	1.4%
22-01-26	Thu	4790	-151.5	681.6k	-3.1%
21-01-26	Wed	4941.5	201.5	2.17m	4.3%
20-01-26	Tue	4740	7	1.08m	0.1%
19-01-26	Mon	4733	-26.5	1.06m	-0.6%
16-01-26	Fri	4759.5	-90.5	1.34m	-1.9%
14-01-26	Wed	4850	6	691.69k	0.1%
13-01-26	Tue	4844	-62.5	1.26m	-1.3%
12-01-26	Mon	4906.5	-44.5	1.3m	-0.9%
09-01-26	Fri	4951	-51.5	1.16m	-1.0%
08-01-26	Thu	5002.5	-100	856.87k	-2.0%
07-01-26	Wed	5102.5	-3.5	634.27k	-0.1%
06-01-26	Tue	5106	-4.5	464.13k	-0.1%
05-01-26	Mon	5110.5	51	744.72k	1.0%
02-01-26	Fri	5059.5	41.5	908.95k	0.8%
01-01-26	Thu	5018	-67.5	1.31m	-1.3%
31-12-25	Wed	5085.5	11.5	581.87k	0.2%
30-12-25	Tue	5074	-7.5	585.78k	-0.1%
29-12-25	Mon	5081.5	-75.5	980.38k	-1.5%
26-12-25	Fri	5157	11.5	968.91k	0.2%
24-12-25	Wed	5145.5	-8	1.51m	-0.2%
23-12-25	Tue	5153.5	38	9.09m	0.7%
22-12-25	Mon	5115.5	135	4.26m	2.7%
19-12-25	Fri	4980.5	6.5	1.6m	0.1%
18-12-25	Thu	4974	8.5	2.39m	0.2%
17-12-25	Wed	4965.5	105	4.01m	2.2%
16-12-25	Tue	4860.5	41.5	3.38m	0.9%
15-12-25	Mon	4819	13.5	6.53m	0.3%
12-12-25	Fri	4805.5	-162	7.13m	-3.3%
11-12-25	Thu	4967.5	44	10.23m	0.9%
10-12-25	Wed	4923.5	-447	15.82m	-8.3%
09-12-25	Tue	5370.5	-66	6.7m	-1.2%
08-12-25	Mon	5436.5	-159	4.12m	-2.8%
05-12-25	Fri	5595.5	-102	1.06m	-1.8%
04-12-25	Thu	5697.5	-96.5	1.18m	-1.7%
03-12-25	Wed	5794	-107.5	586.22k	-1.8%
02-12-25	Tue	5901.5	-17.5	273.16k	-0.3%
01-12-25	Mon	5919	6	472.38k	0.1%
28-11-25	Fri	5913	138	520.06k	2.4%
27-11-25	Thu	5775	-30.5	478.43k	-0.5%
26-11-25	Wed	5805.5	-38	1.22m	-0.7%
25-11-25	Tue	5843.5	58	410.05k	1.0%
24-11-25	Mon	5785.5	27	429.19k	0.5%
21-11-25	Fri	5758.5	-133.5	906.48k	-2.3%
20-11-25	Thu	5739.5	19	784.19k	0.3%
19-11-25	Wed	5873	-35.5	608.34k	-0.6%
18-11-25	Tue	5908.5	3	643.97k	0.1%
17-11-25	Mon	5905.5	110	1.25m	1.9%
14-11-25	Fri	5795.5	13	695.87k	0.2%
13-11-25	Thu	5782.5	194	959.13k	3.5%
12-11-25	Wed	5588.5	5	983.16k	0.1%
11-11-25	Tue	5583.5	-109.5	795.27k	-1.9%
10-11-25	Mon	5693	56	2.25m	1.0%
07-11-25	Fri	5637	-58.5	644.45k	-1.0%
06-11-25	Thu	5695.5	70.5	615.83k	1.3%
04-11-25	Tue	5625	-100	1.17m	-1.7%
03-11-25	Mon	5725	-88	907.52k	-1.5%
31-10-25	Fri	5813	4	659.53k	0.1%
30-10-25	Thu	5809	-26	950.43k	-0.4%
29-10-25	Wed	5835	56	473.92k	1.0%
28-10-25	Tue	5779	-10	562.34k	-0.2%
27-10-25	Mon	5789	-124	577.93k	-2.1%
24-10-25	Fri	5913	-21	35.98k	-0.4%
23-10-25	Thu	5934	86	401.44k	1.5%
21-10-25	Tue	5848	-33	582.18k	-0.6%
20-10-25	Mon	5881	20.5	533.39k	0.3%
17-10-25	Fri	5860.5	101.5	734.17k	1.8%
16-10-25	Thu	5759	-28.5	535.05k	-0.5%
15-10-25	Wed	5787.5	52.5	669.75k	0.9%
14-10-25	Tue	5735	10.5	426.46k	0.2%
13-10-25	Mon	5724.5	89.5	668.46k	1.6%
10-10-25	Fri	5635	-29	386.53k	-0.5%
09-10-25	Thu	5664	-30.5	471.22k	-0.5%
08-10-25	Wed	5694.5	37.5	632.79k	0.7%
07-10-25	Tue	5657	51	856.53k	0.9%
06-10-25	Mon	5606	11.5	795.73k	0.2%
03-10-25	Fri	5594.5	-112.5	1.43m	-2.0%
01-10-25	Wed	5707	146	13.8m	2.6%
30-09-25	Tue	5561	-113.5	896.95k	-2.0%
29-09-25	Mon	5674.5	-11.5	572.16k	-0.2%
26-09-25	Fri	5686	-46	690.32k	-0.8%