Price Data Selection & Download
Interglobe Aviation Share Price All Time Records & Statistics (Nov 2015 - Jul 2026)
2636 daily OHLCV records on NSE from Nov. 2015 to July 2026.
Share Price All Time High
₹6232.50
August 18, 2025
NSE Exchange
Share Price All Time Low
₹691.00
October 09, 2018
NSE Exchange
Highest Volume Trading Day
28,753,330
May 27, 2025 • ₹5313.50
NSE Exchange
Share Price History Data (Nov 2015 - Jul 2026)
INDIGO daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹4950.00 | ₹5009.00 | ₹4886.00 | ₹4985.00 | 2,880,861 |
| 2026-07-23 | ₹5065.00 | ₹5135.00 | ₹4972.50 | ₹5023.50 | 1,110,738 |
| 2026-07-22 | ₹5225.50 | ₹5225.50 | ₹5100.00 | ₹5117.00 | 1,652,164 |
| 2026-07-21 | ₹5249.00 | ₹5325.00 | ₹5234.00 | ₹5305.00 | 920,977 |
| 2026-07-20 | ₹5189.50 | ₹5261.50 | ₹5120.50 | ₹5229.00 | 1,230,583 |
| 2026-07-17 | ₹5265.50 | ₹5307.00 | ₹5225.00 | ₹5248.50 | 609,593 |
| 2026-07-16 | ₹5179.50 | ₹5280.00 | ₹5176.00 | ₹5265.50 | 996,192 |
| 2026-07-15 | ₹5125.00 | ₹5226.50 | ₹5125.00 | ₹5171.00 | 737,971 |
| 2026-07-14 | ₹5119.00 | ₹5131.50 | ₹5064.50 | ₹5108.00 | 1,504,890 |
| 2026-07-13 | ₹5175.00 | ₹5248.00 | ₹5141.50 | ₹5229.50 | 659,838 |
| 2026-07-10 | ₹5260.00 | ₹5363.00 | ₹5260.00 | ₹5312.00 | 458,026 |
| 2026-07-09 | ₹5124.00 | ₹5244.00 | ₹5105.00 | ₹5229.50 | 1,176,927 |
| 2026-07-08 | ₹5266.50 | ₹5319.50 | ₹5094.00 | ₹5124.00 | 2,044,081 |
| 2026-07-07 | ₹5399.00 | ₹5430.00 | ₹5345.00 | ₹5395.00 | 511,111 |
| 2026-07-06 | ₹5413.00 | ₹5439.00 | ₹5389.50 | ₹5408.50 | 287,276 |
| 2026-07-03 | ₹5459.50 | ₹5476.50 | ₹5385.00 | ₹5426.50 | 504,610 |
| 2026-07-02 | ₹5421.00 | ₹5464.00 | ₹5392.00 | ₹5444.00 | 990,986 |
| 2026-07-01 | ₹5349.50 | ₹5412.00 | ₹5329.00 | ₹5399.00 | 668,810 |
| 2026-06-30 | ₹5320.00 | ₹5409.50 | ₹5318.40 | ₹5368.40 | 1,064,890 |
| 2026-06-29 | ₹5400.90 | ₹5422.50 | ₹5301.00 | ₹5315.20 | 2,860,034 |
| 2026-06-25 | ₹5265.00 | ₹5464.90 | ₹5265.00 | ₹5450.00 | 5,145,228 |
| 2026-06-24 | ₹4990.00 | ₹5230.00 | ₹4967.10 | ₹5207.20 | 2,145,122 |
| 2026-06-23 | ₹5040.00 | ₹5040.00 | ₹4945.90 | ₹4961.40 | 584,474 |
| 2026-06-22 | ₹5015.00 | ₹5057.40 | ₹4966.40 | ₹5021.10 | 857,309 |
| 2026-06-19 | ₹5011.80 | ₹5035.00 | ₹4968.00 | ₹5021.50 | 1,070,918 |
| 2026-06-18 | ₹4895.00 | ₹5022.00 | ₹4877.00 | ₹5011.80 | 1,129,087 |
| 2026-06-17 | ₹4876.40 | ₹4899.00 | ₹4840.00 | ₹4878.40 | 871,600 |
| 2026-06-16 | ₹4905.00 | ₹4920.00 | ₹4814.40 | ₹4840.00 | 849,705 |
| 2026-06-15 | ₹4820.00 | ₹4941.50 | ₹4810.10 | ₹4880.40 | 2,365,057 |
| 2026-06-12 | ₹4599.00 | ₹4725.00 | ₹4561.70 | ₹4709.70 | 2,530,474 |
| 2026-06-11 | ₹4481.00 | ₹4550.00 | ₹4470.00 | ₹4502.40 | 600,900 |
| 2026-06-10 | ₹4511.00 | ₹4579.50 | ₹4504.50 | ₹4524.90 | 540,246 |
| 2026-06-09 | ₹4375.00 | ₹4547.90 | ₹4375.00 | ₹4537.60 | 1,000,203 |
| 2026-06-08 | ₹4424.90 | ₹4434.00 | ₹4350.00 | ₹4359.70 | 827,136 |
| 2026-06-05 | ₹4492.00 | ₹4517.80 | ₹4442.40 | ₹4481.30 | 788,870 |
| 2026-06-04 | ₹4500.00 | ₹4537.00 | ₹4460.70 | ₹4508.80 | 565,503 |
| 2026-06-03 | ₹4440.10 | ₹4565.00 | ₹4390.00 | ₹4512.10 | 808,155 |
| 2026-06-02 | ₹4420.00 | ₹4480.20 | ₹4389.20 | ₹4466.10 | 1,093,115 |
| 2026-06-01 | ₹4525.00 | ₹4633.90 | ₹4445.80 | ₹4453.30 | 1,665,946 |
| 2026-05-29 | ₹4550.00 | ₹4555.00 | ₹4381.20 | ₹4405.00 | 1,359,472 |
| 2026-05-27 | ₹4480.00 | ₹4593.20 | ₹4429.90 | ₹4570.00 | 1,369,227 |
| 2026-05-26 | ₹4500.00 | ₹4510.50 | ₹4440.00 | ₹4480.80 | 759,683 |
| 2026-05-25 | ₹4524.10 | ₹4538.00 | ₹4438.70 | ₹4501.90 | 2,493,013 |
| 2026-05-22 | ₹4425.10 | ₹4460.00 | ₹4399.60 | ₹4438.60 | 675,234 |
| 2026-05-21 | ₹4305.00 | ₹4452.20 | ₹4305.00 | ₹4403.00 | 1,656,192 |
| 2026-05-20 | ₹4178.00 | ₹4284.00 | ₹4178.00 | ₹4264.60 | 760,291 |
| 2026-05-19 | ₹4279.00 | ₹4319.00 | ₹4224.30 | ₹4230.30 | 577,738 |
| 2026-05-18 | ₹4268.10 | ₹4293.90 | ₹4226.00 | ₹4275.70 | 524,880 |
| 2026-05-15 | ₹4293.00 | ₹4359.00 | ₹4277.00 | ₹4314.90 | 713,589 |
| 2026-05-14 | ₹4261.90 | ₹4313.00 | ₹4193.60 | ₹4280.50 | 743,734 |
| 2026-05-13 | ₹4205.40 | ₹4283.60 | ₹4146.30 | ₹4255.80 | 1,018,804 |
| 2026-05-12 | ₹4297.10 | ₹4309.10 | ₹4187.70 | ₹4201.70 | 758,162 |
| 2026-05-11 | ₹4430.00 | ₹4432.30 | ₹4276.60 | ₹4299.40 | 1,791,551 |
| 2026-05-08 | ₹4488.00 | ₹4545.80 | ₹4465.70 | ₹4522.70 | 827,316 |
| 2026-05-07 | ₹4530.00 | ₹4560.00 | ₹4455.10 | ₹4506.90 | 1,723,948 |
| 2026-05-06 | ₹4320.00 | ₹4565.60 | ₹4315.60 | ₹4520.20 | 2,657,960 |
| 2026-05-05 | ₹4225.00 | ₹4285.00 | ₹4196.30 | ₹4238.40 | 1,239,988 |
| 2026-05-04 | ₹4349.00 | ₹4387.30 | ₹4235.30 | ₹4262.40 | 1,047,968 |
| 2026-04-30 | ₹4250.00 | ₹4313.00 | ₹4172.80 | ₹4295.30 | 2,010,221 |
| 2026-04-29 | ₹4442.40 | ₹4507.30 | ₹4335.10 | ₹4345.20 | 1,695,800 |
| 2026-04-28 | ₹4514.80 | ₹4547.90 | ₹4421.00 | ₹4442.40 | 1,261,879 |
| 2026-04-27 | ₹4522.20 | ₹4584.30 | ₹4507.00 | ₹4561.20 | 833,925 |
| 2026-04-24 | ₹4566.10 | ₹4598.80 | ₹4507.00 | ₹4523.10 | 731,221 |
| 2026-04-23 | ₹4549.70 | ₹4589.00 | ₹4510.00 | ₹4556.00 | 1,024,694 |
| 2026-04-22 | ₹4674.80 | ₹4713.30 | ₹4599.90 | ₹4640.90 | 1,082,869 |
| 2026-04-21 | ₹4681.10 | ₹4748.30 | ₹4676.20 | ₹4693.10 | 850,836 |
| 2026-04-20 | ₹4635.00 | ₹4698.00 | ₹4576.70 | ₹4678.20 | 1,026,819 |
| 2026-04-17 | ₹4620.10 | ₹4648.10 | ₹4572.70 | ₹4638.40 | 762,531 |
| 2026-04-16 | ₹4699.90 | ₹4703.60 | ₹4598.00 | ₹4608.70 | 1,474,798 |
| 2026-04-15 | ₹4624.00 | ₹4659.00 | ₹4575.70 | ₹4638.00 | 1,623,094 |
| 2026-04-13 | ₹4330.00 | ₹4460.00 | ₹4325.00 | ₹4427.20 | 1,662,563 |
| 2026-04-10 | ₹4490.00 | ₹4578.00 | ₹4460.00 | ₹4554.20 | 1,296,004 |
| 2026-04-09 | ₹4565.00 | ₹4597.50 | ₹4433.70 | ₹4449.10 | 1,904,534 |
| 2026-04-08 | ₹4600.00 | ₹4744.00 | ₹4560.40 | ₹4615.50 | 5,538,528 |
| 2026-04-07 | ₹4230.00 | ₹4289.40 | ₹4180.00 | ₹4268.80 | 1,488,156 |
| 2026-04-06 | ₹4180.00 | ₹4328.70 | ₹4087.30 | ₹4312.50 | 1,802,863 |
| 2026-04-02 | ₹4070.00 | ₹4211.40 | ₹3970.00 | ₹4193.50 | 2,222,700 |
| 2026-04-01 | ₹4063.80 | ₹4332.70 | ₹4063.80 | ₹4180.80 | 4,361,610 |
| 2026-03-30 | ₹4030.00 | ₹4092.20 | ₹3930.60 | ₹3943.50 | 2,450,995 |
| 2026-03-27 | ₹4251.00 | ₹4251.00 | ₹4091.60 | ₹4099.50 | 1,693,708 |
| 2026-03-25 | ₹4219.90 | ₹4317.90 | ₹4181.00 | ₹4294.70 | 2,206,366 |
| 2026-03-24 | ₹4065.00 | ₹4168.40 | ₹4021.00 | ₹4150.80 | 2,152,981 |
| 2026-03-23 | ₹4069.80 | ₹4103.90 | ₹3895.20 | ₹3945.30 | 2,919,605 |
| 2026-03-20 | ₹4185.00 | ₹4247.00 | ₹4135.00 | ₹4149.10 | 1,888,215 |
| 2026-03-19 | ₹4320.00 | ₹4320.00 | ₹4145.00 | ₹4154.30 | 1,501,959 |
| 2026-03-18 | ₹4290.00 | ₹4417.50 | ₹4290.00 | ₹4360.60 | 1,505,698 |
| 2026-03-17 | ₹4246.00 | ₹4306.00 | ₹4208.70 | ₹4287.90 | 1,076,802 |
| 2026-03-16 | ₹4105.00 | ₹4270.00 | ₹4093.90 | ₹4222.10 | 1,792,860 |
| 2026-03-13 | ₹4226.00 | ₹4234.00 | ₹4130.00 | ₹4158.20 | 1,848,484 |
| 2026-03-12 | ₹4263.60 | ₹4297.50 | ₹4194.10 | ₹4251.70 | 1,595,719 |
| 2026-03-11 | ₹4366.00 | ₹4512.90 | ₹4338.70 | ₹4350.70 | 2,647,380 |
| 2026-03-10 | ₹4410.00 | ₹4473.70 | ₹4341.60 | ₹4380.40 | 2,579,968 |
| 2026-03-09 | ₹4199.90 | ₹4255.50 | ₹4035.00 | ₹4236.70 | 4,271,926 |
| 2026-03-06 | ₹4424.70 | ₹4465.00 | ₹4375.50 | ₹4404.10 | 1,640,372 |
| 2026-03-05 | ₹4389.30 | ₹4558.90 | ₹4318.00 | ₹4512.80 | 2,629,784 |
| 2026-03-04 | ₹4409.50 | ₹4431.00 | ₹4293.00 | ₹4392.90 | 2,807,222 |
| 2026-03-02 | ₹4500.00 | ₹4664.90 | ₹4500.00 | ₹4520.40 | 3,465,274 |
| 2026-02-27 | ₹4890.00 | ₹4920.00 | ₹4792.00 | ₹4827.20 | 1,199,332 |
| 2026-02-26 | ₹4975.00 | ₹4976.30 | ₹4899.90 | ₹4933.50 | 467,220 |
| 2026-02-25 | ₹4855.00 | ₹4974.90 | ₹4850.30 | ₹4947.40 | 831,769 |
| 2026-02-24 | ₹4812.00 | ₹4862.20 | ₹4806.00 | ₹4850.30 | 406,380 |
| 2026-02-23 | ₹4850.00 | ₹4871.70 | ₹4821.00 | ₹4862.20 | 321,229 |
| 2026-02-20 | ₹4785.00 | ₹4880.00 | ₹4783.90 | ₹4854.60 | 819,782 |
| 2026-02-19 | ₹4939.00 | ₹4939.00 | ₹4790.10 | ₹4815.10 | 1,546,005 |
| 2026-02-18 | ₹4974.10 | ₹4999.40 | ₹4960.60 | ₹4980.40 | 201,866 |
| 2026-02-17 | ₹4970.00 | ₹5008.20 | ₹4937.50 | ₹4977.00 | 263,838 |
| 2026-02-16 | ₹4929.00 | ₹4976.30 | ₹4903.00 | ₹4940.80 | 425,143 |
| 2026-02-13 | ₹4966.00 | ₹4988.00 | ₹4900.60 | ₹4929.20 | 232,702 |
| 2026-02-12 | ₹4999.90 | ₹4999.90 | ₹4930.70 | ₹4982.80 | 971,327 |
| 2026-02-11 | ₹4990.00 | ₹5056.00 | ₹4945.60 | ₹5013.80 | 527,542 |
| 2026-02-10 | ₹4950.00 | ₹4996.00 | ₹4929.00 | ₹4960.40 | 1,115,549 |
| 2026-02-09 | ₹4895.00 | ₹4978.10 | ₹4888.70 | ₹4964.10 | 538,869 |
| 2026-02-06 | ₹4911.00 | ₹4931.30 | ₹4870.00 | ₹4909.40 | 463,970 |
| 2026-02-05 | ₹4845.00 | ₹4939.90 | ₹4780.30 | ₹4932.20 | 1,189,049 |
| 2026-02-04 | ₹4945.00 | ₹4977.60 | ₹4897.20 | ₹4960.70 | 1,026,215 |
| 2026-02-03 | ₹4950.00 | ₹5007.80 | ₹4834.50 | ₹4946.20 | 2,915,322 |
| 2026-02-02 | ₹4610.00 | ₹4699.50 | ₹4582.80 | ₹4687.00 | 1,309,113 |
| 2026-02-01 | ₹4633.90 | ₹4652.00 | ₹4545.00 | ₹4589.50 | 426,732 |
| 2026-01-30 | ₹4580.00 | ₹4661.00 | ₹4551.00 | ₹4596.50 | 1,567,278 |
| 2026-01-29 | ₹4749.00 | ₹4749.00 | ₹4585.50 | ₹4621.00 | 1,751,127 |
| 2026-01-28 | ₹4777.00 | ₹4794.50 | ₹4707.00 | ₹4749.00 | 1,075,513 |
| 2026-01-27 | ₹4700.00 | ₹4784.00 | ₹4643.50 | ₹4769.00 | 1,255,311 |
| 2026-01-23 | ₹4878.00 | ₹4878.00 | ₹4686.50 | ₹4704.50 | 3,668,328 |
| 2026-01-22 | ₹4905.00 | ₹4932.50 | ₹4880.00 | ₹4909.00 | 1,281,956 |
| 2026-01-21 | ₹4784.50 | ₹4952.00 | ₹4750.00 | ₹4857.50 | 1,740,395 |
| 2026-01-20 | ₹4941.50 | ₹4941.50 | ₹4775.00 | ₹4790.00 | 681,597 |
| 2026-01-19 | ₹4764.50 | ₹4952.50 | ₹4764.50 | ₹4941.50 | 2,171,150 |
| 2026-01-16 | ₹4700.00 | ₹4757.50 | ₹4700.00 | ₹4740.00 | 1,079,566 |
| 2026-01-14 | ₹4730.00 | ₹4756.50 | ₹4701.00 | ₹4733.00 | 1,059,301 |
| 2026-01-13 | ₹4832.50 | ₹4848.50 | ₹4725.00 | ₹4759.50 | 1,339,651 |
| 2026-01-12 | ₹4814.50 | ₹4869.00 | ₹4771.00 | ₹4850.00 | 691,685 |
| 2026-01-09 | ₹4924.00 | ₹4924.00 | ₹4833.00 | ₹4844.00 | 1,257,421 |
| 2026-01-08 | ₹4959.00 | ₹4992.50 | ₹4893.50 | ₹4906.50 | 1,303,022 |
| 2026-01-07 | ₹5010.00 | ₹5045.00 | ₹4919.00 | ₹4951.00 | 1,157,501 |
| 2026-01-06 | ₹5100.00 | ₹5140.50 | ₹4990.00 | ₹5002.50 | 856,866 |
| 2026-01-05 | ₹5106.00 | ₹5140.00 | ₹5075.00 | ₹5102.50 | 634,271 |
| 2026-01-02 | ₹5119.00 | ₹5136.00 | ₹5095.00 | ₹5106.00 | 464,130 |
| 2026-01-01 | ₹5081.00 | ₹5175.00 | ₹5062.50 | ₹5110.50 | 744,719 |
Interglobe Aviation Share Price Performance Analysis (Nov 2015 - Jul 2026)
INDIGO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-2.46%
₹5110.50 → ₹4985.00
Year to Date
Price Volatility
7.74%
Low Volatility
Year to Date
Average Daily Volume
1,386,370
Year to Date Average
NSE Exchange
Interglobe Aviation Share Price History – Frequently Asked Questions
Common questions about INDIGO historical data and records. For live price, key ratios and fundamentals, see INDIGO stock price BSE.
What is the all-time high share price of Interglobe Aviation (INDIGO)?
The all-time high share price of Interglobe Aviation was ₹6232.5 recorded on August 18, 2025 on the NSE exchange.
What is the all-time low share price of Interglobe Aviation (INDIGO)?
The all-time low share price of Interglobe Aviation was ₹691.0 recorded on October 09, 2018 on the NSE exchange.
How can I download INDIGO historical share price data?
You can download Interglobe Aviation historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INDIGO shares?
The highest trading volume day for Interglobe Aviation was 28,753,330 shares traded on May 27, 2025 on the NSE exchange, with share price at ₹5313.5.