Get early access! Join the Twelve Data AI Assistant waitlist now.
5,622.70020 INR
98.7998
1.73%
Last update Oct 31, 3:29 PM IST
Market closed
Day range
5,604.14990
5,727
Previous close
5,721.5
Open
5,727
Access this stock data via API
Subscribe
InterGlobe Aviation Ltd.
5,622.70
98.80
1.73%

Historical data

Prices

Date Open High Low Close % Change Volume
Oct 31, 2025 5.73K 5.73K 5.60K 5.62K -1.82% 14714
Oct 30, 2025 5.81K 5.84K 5.71K 5.72K -1.56% 8911
Oct 29, 2025 5.82K 5.84K 5.76K 5.81K -0.16% 21095
Oct 28, 2025 5.83K 5.84K 5.75K 5.81K -0.29% 6857
Oct 27, 2025 5.77K 5.87K 5.77K 5.83K 0.97% 9592
Oct 24, 2025 5.80K 5.80K 5.69K 5.77K -0.48% 13301
Oct 23, 2025 5.91K 5.95K 5.77K 5.79K -2.16% 11931
Oct 21, 2025 5.94K 5.95K 5.91K 5.91K -0.38% 2385
Oct 20, 2025 5.86K 5.94K 5.86K 5.93K 1.21% 13477
Oct 17, 2025 5.90K 5.93K 5.84K 5.85K -0.81% 5575
Oct 16, 2025 5.86K 5.92K 5.86K 5.88K 0.34% 11302
Oct 15, 2025 5.78K 5.87K 5.78K 5.86K 1.33% 8350
Oct 14, 2025 5.75K 5.80K 5.74K 5.76K 0.07% 5071
Oct 13, 2025 5.75K 5.82K 5.74K 5.79K 0.65% 12862
Oct 10, 2025 5.72K 5.77K 5.71K 5.73K 0.21% 3946
Oct 09, 2025 5.64K 5.74K 5.63K 5.72K 1.55% 8840
Oct 08, 2025 5.65K 5.68K 5.62K 5.63K -0.40% 3648
Oct 07, 2025 5.66K 5.69K 5.61K 5.66K 0.14% 19652
Oct 06, 2025 5.62K 5.71K 5.61K 5.70K 1.38% 19533
Oct 03, 2025 5.62K 5.69K 5.60K 5.66K 0.67% 17045
Oct 01, 2025 5.58K 5.62K 5.53K 5.61K 0.43% 15879
Market closed

Exchange is currently closed (non-working day)
Main market opens in 2 days 7 hours 54 minutes

01:20
00:00
23:59

Trading Hours (Monday - Friday):

Main market
09:15 - 15:30
All times are displayed in the Asia/Kolkata timezone (IST, UTC+05:30).