InterGlobe Aviation share price		* Reload page for latest data.	Stock Listed on :	10-11-15	Source NSE	SERIES : EQ
27-02-2026 Friday	BSE Sensex : 81,287.19 -961.42 -1.17%		NSE Nifty 50 : 25,178.65 -317.90 -1.25%		USD - INR 1 $ = Rs 91.04	Find Stock
Company:	InterGlobe Aviation		MCap (aprox) 1.9 Lack Crores	Symbol : INDIGO	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
0.3%	1.2%	-4.9%	-18.4%	-20.2%	8.6%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-02-26	Fri	4827.2	-106.3	1.2m	-2.2%
26-02-26	Thu	4933.5	-13.9	467.22k	-0.3%	Data Update : 8 PM
25-02-26	Wed	4947.4	97.1	831.77k	2.0%	27-02-26 : 4827.2
24-02-26	Tue	4850.3	-11.9	406.38k	-0.2%
23-02-26	Mon	4862.2	7.6	321.23k	0.2%	Compared to  :  19-02-26 4815.1
20-02-26	Fri	4854.6	39.5	819.78k	0.8%
19-02-26	Thu	4815.1	-165.3	1.55m	-3.3%	7 Days %
18-02-26	Wed	4980.4	3.4	201.87k	0.1%	0.3%
17-02-26	Tue	4977	36.2	263.84k	0.7%
16-02-26	Mon	4940.8	11.6	425.14k	0.2%	Compared to  :  27-01-26 4769
13-02-26	Fri	4929.2	-53.6	232.7k	-1.1%
12-02-26	Thu	4982.8	-31	971.33k	-0.6%	1 Month %
11-02-26	Wed	5013.8	53.4	527.54k	1.1%	1.2%
10-02-26	Tue	4960.4	-3.7	1.12m	-0.1%	.
09-02-26	Mon	4964.1	54.7	538.87k	1.1%	Compared to  :  26-12-25 5074
06-02-26	Fri	4909.4	-22.8	463.97k	-0.5%
05-02-26	Thu	4932.2	-28.5	1.19m	-0.6%	2 Months %
04-02-26	Wed	4960.7	14.5	1.03m	0.3%	-4.9%
03-02-26	Tue	4946.2	259.2	2.92m	5.5%
02-02-26	Mon	4687	97.5	1.31m	2.1%	Compared to  :  27-11-25 5919
01-02-26	Sun	4589.5	-7	426.73k	-0.2%
30-01-26	Fri	4596.5	-24.5	1.57m	-0.5%	3 Months %
29-01-26	Thu	4621	-128	1.75m	-2.7%	-18.4%
28-01-26	Wed	4749	-20	1.08m	-0.4%
27-01-26	Tue	4769	64.5	1.26m	1.4%	Compared to  :  26-08-25 6050
23-01-26	Fri	4704.5	-204.5	3.67m	-4.2%
22-01-26	Thu	4909	51.5	1.28m	1.1%	6 Months %
21-01-26	Wed	4857.5	67.5	1.74m	1.4%	-20.2%
20-01-26	Tue	4790	-151.5	681.6k	-3.1%
19-01-26	Mon	4941.5	201.5	2.17m	4.3%	Compared to  :  27-02-25 4443.4
16-01-26	Fri	4740	7	1.08m	0.1%
14-01-26	Wed	4733	-26.5	1.06m	-0.6%	1 year %
13-01-26	Tue	4759.5	-90.5	1.34m	-1.9%	8.6%
12-01-26	Mon	4850	6	691.69k	0.1%
09-01-26	Fri	4844	-62.5	1.26m	-1.3%	*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
08-01-26	Thu	4906.5	-44.5	1.3m	-0.9%
07-01-26	Wed	4951	-51.5	1.16m	-1.0%
06-01-26	Tue	5002.5	-100	856.87k	-2.0%
05-01-26	Mon	5102.5	-3.5	634.27k	-0.1%
02-01-26	Fri	5106	-4.5	464.13k	-0.1%
01-01-26	Thu	5110.5	51	744.72k	1.0%
31-12-25	Wed	5059.5	41.5	908.95k	0.8%
30-12-25	Tue	5018	-67.5	1.31m	-1.3%
29-12-25	Mon	5085.5	11.5	581.87k	0.2%
26-12-25	Fri	5074	-7.5	585.78k	-0.1%
24-12-25	Wed	5081.5	-75.5	980.38k	-1.5%
23-12-25	Tue	5157	11.5	968.91k	0.2%
22-12-25	Mon	5145.5	-8	1.51m	-0.2%
19-12-25	Fri	5153.5	38	9.09m	0.7%
18-12-25	Thu	5115.5	135	4.26m	2.7%
17-12-25	Wed	4980.5	6.5	1.6m	0.1%
16-12-25	Tue	4974	8.5	2.39m	0.2%
15-12-25	Mon	4965.5	105	4.01m	2.2%
12-12-25	Fri	4860.5	41.5	3.38m	0.9%
11-12-25	Thu	4819	13.5	6.53m	0.3%
10-12-25	Wed	4805.5	-162	7.13m	-3.3%
09-12-25	Tue	4967.5	44	10.23m	0.9%
08-12-25	Mon	4923.5	-447	15.82m	-8.3%
05-12-25	Fri	5370.5	-66	6.7m	-1.2%
04-12-25	Thu	5436.5	-159	4.12m	-2.8%
03-12-25	Wed	5595.5	-102	1.06m	-1.8%
02-12-25	Tue	5697.5	-96.5	1.18m	-1.7%
01-12-25	Mon	5794	-107.5	586.22k	-1.8%
28-11-25	Fri	5901.5	-17.5	273.16k	-0.3%
27-11-25	Thu	5919	6	472.38k	0.1%
26-11-25	Wed	5913	138	520.06k	2.4%
25-11-25	Tue	5775	-30.5	478.43k	-0.5%
24-11-25	Mon	5805.5	-38	1.22m	-0.7%
21-11-25	Fri	5843.5	58	410.05k	1.0%
20-11-25	Thu	5785.5	27	429.19k	0.5%
19-11-25	Wed	5758.5	19	784.19k	0.3%
18-11-25	Tue	5739.5	-133.5	906.48k	-2.3%
17-11-25	Mon	5873	-35.5	608.34k	-0.6%
14-11-25	Fri	5908.5	3	643.97k	0.1%
13-11-25	Thu	5905.5	110	1.25m	1.9%
12-11-25	Wed	5795.5	13	695.87k	0.2%
11-11-25	Tue	5782.5	194	959.13k	3.5%
10-11-25	Mon	5588.5	5	983.16k	0.1%
07-11-25	Fri	5583.5	-109.5	795.27k	-1.9%
06-11-25	Thu	5693	56	2.25m	1.0%
04-11-25	Tue	5695.5	70.5	615.83k	1.3%
03-11-25	Mon	5637	-58.5	644.45k	-1.0%
31-10-25	Fri	5625	-100	1.17m	-1.7%
30-10-25	Thu	5725	-88	907.52k	-1.5%
29-10-25	Wed	5813	4	659.53k	0.1%
28-10-25	Tue	5809	-26	950.43k	-0.4%
27-10-25	Mon	5835	56	473.92k	1.0%
24-10-25	Fri	5779	-10	562.34k	-0.2%
23-10-25	Thu	5789	-124	577.93k	-2.1%
21-10-25	Tue	5913	-21	35.98k	-0.4%
20-10-25	Mon	5934	86	401.44k	1.5%
17-10-25	Fri	5881	20.5	533.39k	0.3%
16-10-25	Thu	5848	-33	582.18k	-0.6%
15-10-25	Wed	5860.5	101.5	734.17k	1.8%
14-10-25	Tue	5759	-28.5	535.05k	-0.5%
13-10-25	Mon	5787.5	52.5	669.75k	0.9%
10-10-25	Fri	5735	10.5	426.46k	0.2%
09-10-25	Thu	5724.5	89.5	668.46k	1.6%
08-10-25	Wed	5635	-29	386.53k	-0.5%
07-10-25	Tue	5664	-30.5	471.22k	-0.5%
06-10-25	Mon	5694.5	37.5	632.79k	0.7%
03-10-25	Fri	5657	51	856.53k	0.9%
01-10-25	Wed	5606	11.5	795.73k	0.2%
30-09-25	Tue	5594.5	-112.5	1.43m	-2.0%
29-09-25	Mon	5707	146	13.8m	2.6%
26-09-25	Fri	5561	-113.5	896.95k	-2.0%
25-09-25	Thu	5674.5	-11.5	572.16k	-0.2%
24-09-25	Wed	5686	-46	690.32k	-0.8%
23-09-25	Tue	5732	-15.5	662.08k	-0.3%
22-09-25	Mon	5679	-36.5	750.09k	-0.6%
19-09-25	Fri	5747.5	68.5	449.82k	1.2%
18-09-25	Thu	5715.5	-31	460.35k	-0.5%
17-09-25	Wed	5746.5	19	429.26k	0.3%
16-09-25	Tue	5727.5	-1	651.83k	0.0%
15-09-25	Mon	5728.5	1	359.8k	0.0%
12-09-25	Fri	5727.5	60.5	918.97k	1.1%
11-09-25	Thu	5667	48	675.14k	0.9%
10-09-25	Wed	5619	-18.5	740.16k	-0.3%
09-09-25	Tue	5637.5	-59	549.54k	-1.0%
08-09-25	Mon	5696.5	26.5	603.4k	0.5%
05-09-25	Fri	5670	-25	820.85k	-0.4%
04-09-25	Thu	5740	74.5	801.25k	1.3%
03-09-25	Wed	5695	-45	658.35k	-0.8%
02-09-25	Tue	5665.5	-4.5	579.45k	-0.1%
01-09-25	Mon	5670	24	1.71m	0.4%
29-08-25	Fri	5646	-81	1.63m	-1.4%
28-08-25	Thu	5727	-323	18.61m	-5.3%
26-08-25	Tue	6050	-66	920.41k	-1.1%
25-08-25	Mon	6116	29.5	478.86k	0.5%
22-08-25	Fri	6086.5	-12.5	596.2k	-0.2%
21-08-25	Thu	6099	-56.5	689.34k	-0.9%
20-08-25	Wed	6155.5	100	501.67k	1.7%
19-08-25	Tue	6055.5	-41	499.62k	-0.7%
18-08-25	Mon	6096.5	94	1.15m	1.6%
14-08-25	Thu	6002.5	33	767.65k	0.6%
13-08-25	Wed	5969.5	42	510.23k	0.7%
12-08-25	Tue	5927.5	49	883.25k	0.8%
11-08-25	Mon	5878.5	109	799.98k	1.9%
08-08-25	Fri	5769.5	-89.5	345.65k	-1.5%
07-08-25	Thu	5859	-34.5	483.13k	-0.6%
06-08-25	Wed	5893.5	112	980.68k	1.9%
05-08-25	Tue	5781.5	1	929.92k	0.0%
04-08-25	Mon	5780.5	-8	545.64k	-0.1%
01-08-25	Fri	5788.5	-122	523.41k	-2.1%
31-07-25	Thu	5740	-16	1.22m	-0.3%
30-07-25	Wed	5910.5	170.5	2.57m	3.0%
29-07-25	Tue	5756	-6	634.25k	-0.1%
28-07-25	Mon	5762	-41	506.11k	-0.7%
25-07-25	Fri	5803	-41	877.61k	-0.7%
24-07-25	Thu	5844	-53	343.26k	-0.9%
23-07-25	Wed	5897	-51	585.12k	-0.9%
22-07-25	Tue	5948	70	514.26k	1.2%
21-07-25	Mon	5878	17	491.97k	0.3%
18-07-25	Fri	5861	64.5	789.73k	1.1%
17-07-25	Thu	5796.5	-153.5	1.35m	-2.6%
16-07-25	Wed	5950	19.5	842.1k	0.3%
15-07-25	Tue	5930.5	-10	787.93k	-0.2%
14-07-25	Mon	5940.5	23	979.83k	0.4%
11-07-25	Fri	5917.5	77.5	1.33m	1.3%
10-07-25	Thu	5840	-12	716.15k	-0.2%
09-07-25	Wed	5852	50	1.66m	0.9%
08-07-25	Tue	5802	54	512.18k	0.9%
07-07-25	Mon	5748	-5	385.47k	-0.1%
04-07-25	Fri	5753	-13	345.74k	-0.2%
03-07-25	Thu	5766	-190	1.14m	-3.2%
02-07-25	Wed	5956	-9	1.39m	-0.2%
01-07-25	Tue	5965	-11.5	1.29m	-0.2%
30-06-25	Mon	5976.5	160.5	2.39m	2.8%
27-06-25	Fri	5816	124.5	2.75m	2.2%
26-06-25	Thu	5691.5	52.5	1.37m	0.9%
25-06-25	Wed	5639	32.5	962.39k	0.6%
24-06-25	Tue	5606.5	139.5	1.45m	2.6%
23-06-25	Mon	5467	77	922.62k	1.4%
20-06-25	Fri	5390	119	1.22m	2.3%
19-06-25	Thu	5271	-2	621.64k	0.0%
18-06-25	Wed	5273	-37.5	603.01k	-0.7%
17-06-25	Tue	5310.5	-72	821.91k	-1.3%
16-06-25	Mon	5382.5	120.5	1.21m	2.3%
13-06-25	Fri	5262	-214.5	3.34m	-3.9%
12-06-25	Thu	5476.5	-154.5	1.44m	-2.7%
11-06-25	Wed	5631	32	1.22m	0.6%
10-06-25	Tue	5599	-96	1.12m	-1.7%
09-06-25	Mon	5695	214.5	1.39m	3.9%
06-06-25	Fri	5482	66	1.12m	1.2%
05-06-25	Thu	5480.5	-1.5	447.73k	0.0%
04-06-25	Wed	5416	32.5	932.12k	0.6%
03-06-25	Tue	5383.5	50.5	1.24m	0.9%
02-06-25	Mon	5333	3	1.17m	0.1%
30-05-25	Fri	5330	8	1.74m	0.2%
29-05-25	Thu	5322	-8.5	1.71m	-0.2%
28-05-25	Wed	5330.5	17	1.09m	0.3%
27-05-25	Tue	5420	-101	556.61k	-1.8%
26-05-25	Mon	5313.5	-106.5	28.75m	-2.0%
23-05-25	Fri	5521	18	544.14k	0.3%
22-05-25	Thu	5503	41.5	2.27m	0.8%
21-05-25	Wed	5461.5	19.5	597.5k	0.4%
20-05-25	Tue	5442	-132.5	666.86k	-2.4%
19-05-25	Mon	5574.5	12	953.69k	0.2%
16-05-25	Fri	5562.5	-26.5	433.63k	-0.5%
15-05-25	Thu	5589	137.5	702k	2.5%
14-05-25	Wed	5521	44.5	1.12m	0.8%
13-05-25	Tue	5451.5	-69.5	933.19k	-1.3%
12-05-25	Mon	5476.5	375.5	2.24m	7.4%
09-05-25	Fri	5101	-150.5	1.76m	-2.8%
08-05-25	Thu	5146	-45	2.11m	-0.9%
07-05-25	Wed	5296.5	-25.5	1.57m	-0.5%
06-05-25	Tue	5322	-209.5	872.82k	-3.8%
05-05-25	Mon	5531.5	187	1.05m	3.5%
02-05-25	Fri	5344.5	95	714.69k	1.8%
30-04-25	Wed	5249.5	-14.5	881.12k	-0.3%
29-04-25	Tue	5264	-77	761.3k	-1.4%
28-04-25	Mon	5341	27.5	1.16m	0.5%
25-04-25	Fri	5313.5	-207	1.91m	-3.7%
24-04-25	Thu	5520.5	-38	852.76k	-0.7%
23-04-25	Wed	5534	37.5	1.05m	0.7%
22-04-25	Tue	5558.5	24.5	1.45m	0.4%
21-04-25	Mon	5496.5	130.5	844.89k	2.4%
17-04-25	Thu	5366	121.5	1.17m	2.3%
16-04-25	Wed	5244.5	-11.5	1.01m	-0.2%
15-04-25	Tue	5256	104.9	1.57m	2.0%
11-04-25	Fri	5151.1	-42.65	1.13m	-0.8%
09-04-25	Wed	5193.75	36.7	1.13m	0.7%
08-04-25	Tue	5157.05	168.35	1.23m	3.4%
07-04-25	Mon	4988.7	-110.2	1.79m	-2.2%
04-04-25	Fri	5098.9	95.3	1.41m	1.9%
03-04-25	Thu	5003.6	-64.65	950.16k	-1.3%
02-04-25	Wed	5068.25	40.25	418.27k	0.8%
01-04-25	Tue	5028	-87.35	793.79k	-1.7%
28-03-25	Fri	5115.35	-12.45	951.95k	-0.2%
27-03-25	Thu	5127.8	102.65	940.05k	2.0%
26-03-25	Wed	5025.15	18.45	736.01k	0.4%
25-03-25	Tue	5006.7	36.35	818.36k	0.7%
24-03-25	Mon	4970.35	-73.7	766.22k	-1.5%
21-03-25	Fri	5044.05	-42.7	897.8k	-0.8%
20-03-25	Thu	5086.75	106.2	1.83m	2.1%
19-03-25	Wed	4980.55	174.3	2.1m	3.6%
18-03-25	Tue	4806.25	25.8	779.63k	0.5%
17-03-25	Mon	4780.45	79.6	1.03m	1.7%
13-03-25	Thu	4729.2	77.75	1.12m	1.7%
12-03-25	Wed	4700.85	-28.35	553.8k	-0.6%
11-03-25	Tue	4651.45	23.9	812.72k	0.5%
10-03-25	Mon	4627.55	-30	535k	-0.6%
07-03-25	Fri	4657.55	-104.85	843.16k	-2.2%
06-03-25	Thu	4762.4	64.3	1.39m	1.4%
05-03-25	Wed	4698.1	99.4	1.34m	2.2%
04-03-25	Tue	4598.7	134	825.68k	3.0%
03-03-25	Mon	4464.7	-12.6	802.73k	-0.3%
28-02-25	Fri	4477.3	33.9	2.13m	0.8%
27-02-25	Thu	4443.4	15.95	591.55k	0.4%
25-02-25	Tue	4427.45	-108.55	547.83k	-2.4%