InterGlobe Aviation stock

539448 · BSE · INR

₹4,935.00+0.28%+₹13.80

Close · October 5, 2026

Price history

−13.40% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 5, 2026₹4,935.00
October 1, 2026₹4,921.20
September 30, 2026₹4,980.00
September 29, 2026₹4,880.00
September 28, 2026₹4,865.25
September 25, 2026₹4,934.85
September 24, 2026₹4,890.00
September 23, 2026₹5,030.00
September 22, 2026₹5,020.00
September 21, 2026₹4,942.00
September 18, 2026₹4,899.10
September 17, 2026₹4,854.00
September 16, 2026₹4,744.00
September 15, 2026₹4,777.50
September 11, 2026₹4,974.00
September 10, 2026₹4,969.00
September 9, 2026₹4,964.40
September 8, 2026₹5,009.25
September 7, 2026₹4,984.95
September 4, 2026₹4,980.00
September 3, 2026₹4,952.80
September 2, 2026₹5,005.00
September 1, 2026₹5,055.50
August 31, 2026₹5,184.00
August 28, 2026₹5,182.50
August 27, 2026₹5,175.00
August 26, 2026₹5,239.50
August 25, 2026₹5,220.00
August 24, 2026₹5,115.00
August 21, 2026₹5,092.85
August 20, 2026₹5,162.55
August 19, 2026₹5,175.00
August 18, 2026₹5,215.20
August 17, 2026₹5,280.00
August 14, 2026₹5,315.00
August 13, 2026₹5,390.00
August 12, 2026₹5,240.00
August 11, 2026₹5,260.00
August 10, 2026₹5,340.00
August 7, 2026₹5,345.00
August 6, 2026₹5,321.00
August 5, 2026₹5,401.45
August 4, 2026₹5,330.00
August 3, 2026₹5,389.00
July 31, 2026₹5,170.75
July 30, 2026₹5,231.70
July 29, 2026₹5,277.50
July 28, 2026₹5,269.20
July 27, 2026₹5,231.10
July 24, 2026₹4,984.95
July 23, 2026₹5,023.90
July 22, 2026₹5,120.65
July 21, 2026₹5,310.15
July 20, 2026₹5,228.05
July 17, 2026₹5,248.60
July 16, 2026₹5,266.90
July 15, 2026₹5,171.55
July 14, 2026₹5,110.20
July 13, 2026₹5,230.50
July 10, 2026₹5,311.05
July 9, 2026₹5,228.60
July 8, 2026₹5,125.55
July 7, 2026₹5,396.45
July 6, 2026₹5,408.65
July 3, 2026₹5,425.40
July 2, 2026₹5,447.25
July 1, 2026₹5,396.55
June 30, 2026₹5,369.70
June 29, 2026₹5,320.20
June 26, 2026₹5,449.65
June 25, 2026₹5,449.65
June 24, 2026₹5,203.50
June 23, 2026₹4,968.85
June 22, 2026₹5,015.45
June 19, 2026₹5,023.85
June 18, 2026₹5,011.70
June 17, 2026₹4,878.30
June 16, 2026₹4,839.80
June 15, 2026₹4,877.85
June 12, 2026₹4,708.65
June 11, 2026₹4,501.90
June 10, 2026₹4,523.55
June 9, 2026₹4,537.60
June 8, 2026₹4,361.40
June 5, 2026₹4,478.50
June 4, 2026₹4,503.30
June 3, 2026₹4,512.80
June 2, 2026₹4,466.50
June 1, 2026₹4,451.80
May 29, 2026₹4,405.95
May 28, 2026₹4,568.00
May 27, 2026₹4,568.00
May 26, 2026₹4,482.80
May 25, 2026₹4,499.25
May 22, 2026₹4,435.00
May 21, 2026₹4,401.85
May 20, 2026₹4,273.20
May 19, 2026₹4,231.50
May 18, 2026₹4,275.85
May 15, 2026₹4,312.55
May 14, 2026₹4,282.80
May 13, 2026₹4,256.40
May 12, 2026₹4,206.05
May 11, 2026₹4,298.90
May 8, 2026₹4,522.20
May 7, 2026₹4,507.75
May 6, 2026₹4,519.55
May 5, 2026₹4,239.55
May 4, 2026₹4,255.60
April 30, 2026₹4,295.65
April 29, 2026₹4,345.90
April 28, 2026₹4,445.10
April 27, 2026₹4,563.35
April 24, 2026₹4,522.30
April 23, 2026₹4,555.65
April 22, 2026₹4,638.50
April 21, 2026₹4,692.55
April 20, 2026₹4,679.25
April 17, 2026₹4,638.75
April 16, 2026₹4,605.50
April 15, 2026₹4,634.45
April 13, 2026₹4,429.20
April 10, 2026₹4,555.80
April 9, 2026₹4,448.35
April 8, 2026₹4,616.60
April 7, 2026₹4,268.35
April 6, 2026₹4,309.40
April 2, 2026₹4,194.10
April 1, 2026₹4,180.90
March 30, 2026₹3,943.75
March 27, 2026₹4,099.70
March 25, 2026₹4,294.80
March 24, 2026₹4,151.15
March 23, 2026₹3,946.55
March 20, 2026₹4,147.90
March 19, 2026₹4,157.20
March 18, 2026₹4,360.45
March 17, 2026₹4,287.75
March 16, 2026₹4,222.50
March 13, 2026₹4,157.70
March 12, 2026₹4,253.45
March 11, 2026₹4,351.60
March 10, 2026₹4,382.45
March 9, 2026₹4,236.00
March 6, 2026₹4,404.60
March 5, 2026₹4,504.85
March 4, 2026₹4,392.70
March 2, 2026₹4,521.40
February 27, 2026₹4,823.05
February 26, 2026₹4,937.45
February 25, 2026₹4,947.90
February 24, 2026₹4,850.20
February 23, 2026₹4,861.25
February 20, 2026₹4,853.90
February 19, 2026₹4,818.50
February 18, 2026₹4,979.55
February 17, 2026₹4,977.05
February 16, 2026₹4,942.35
February 13, 2026₹4,929.85
February 12, 2026₹4,983.50
February 11, 2026₹5,012.30
February 10, 2026₹4,959.90
February 9, 2026₹4,964.90
February 6, 2026₹4,911.70
February 5, 2026₹4,933.95
February 4, 2026₹4,963.90
February 3, 2026₹4,945.55
February 2, 2026₹4,687.50
January 30, 2026₹4,597.35
January 29, 2026₹4,622.40
January 28, 2026₹4,748.45
January 27, 2026₹4,769.65
January 23, 2026₹4,703.90
January 22, 2026₹4,913.80
January 21, 2026₹4,857.80
January 20, 2026₹4,792.10
January 19, 2026₹4,942.50
January 16, 2026₹4,738.70
January 14, 2026₹4,732.75
January 13, 2026₹4,759.10
January 12, 2026₹4,853.70
January 9, 2026₹4,844.70
January 8, 2026₹4,904.35
January 7, 2026₹4,949.95
January 6, 2026₹5,001.30
January 5, 2026₹5,101.45
January 2, 2026₹5,106.45
January 1, 2026₹5,108.95
December 31, 2025₹5,060.35
December 30, 2025₹5,015.85
December 29, 2025₹5,085.60
December 26, 2025₹5,071.90
December 24, 2025₹5,078.55
December 23, 2025₹5,154.80
December 22, 2025₹5,143.25
December 19, 2025₹5,149.15
December 18, 2025₹5,115.20
December 17, 2025₹4,979.85
December 16, 2025₹4,972.85
December 15, 2025₹4,965.15
December 12, 2025₹4,860.85
December 11, 2025₹4,819.35
December 10, 2025₹4,808.35
December 9, 2025₹4,963.40
December 8, 2025₹4,926.55
December 5, 2025₹5,371.30
December 4, 2025₹5,437.60
December 3, 2025₹5,592.50
December 2, 2025₹5,697.70
December 1, 2025₹5,790.50
November 28, 2025₹5,902.70
November 27, 2025₹5,917.20
November 26, 2025₹5,909.00
November 25, 2025₹5,779.40
November 24, 2025₹5,799.95
November 21, 2025₹5,840.25
November 20, 2025₹5,786.85
November 19, 2025₹5,761.50
November 18, 2025₹5,739.55
November 17, 2025₹5,876.00
November 14, 2025₹5,906.60
November 13, 2025₹5,907.25
November 12, 2025₹5,794.45
November 11, 2025₹5,784.10
November 10, 2025₹5,586.70
November 7, 2025₹5,582.05
November 6, 2025₹5,689.85
November 4, 2025₹5,637.30
November 3, 2025₹5,695.20
October 31, 2025₹5,622.70
October 30, 2025₹5,721.50
October 29, 2025₹5,810.95
October 28, 2025₹5,812.45
October 27, 2025₹5,829.10
October 24, 2025₹5,772.85
October 23, 2025₹5,785.10
October 21, 2025₹5,933.40
October 20, 2025₹5,933.40
October 17, 2025₹5,848.40
October 16, 2025₹5,878.05
October 15, 2025₹5,857.75
October 14, 2025₹5,756.30
October 13, 2025₹5,787.45
October 10, 2025₹5,734.55
October 9, 2025₹5,722.65
October 8, 2025₹5,630.60
October 7, 2025₹5,663.10
October 6, 2025₹5,698.45

At a glance

  • The company

    InterGlobe Aviation Limited, together with its subsidiaries, provides air transportation services under the IndiGo brand in India and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS -₹6.15 (estimate ₹33.34)

  • Next event

    Quarterly results · November 3, 2026

Where the price stands

52-wk low₹3,894.80
52-wk high₹5,958.75

−17.18% from the high

Performance

1 month
−1.00%
Year to date
−2.48%
1 year
−13.40%

Analysts · 24 analysts

Average target₹5,595.13+13.38% vs. price

Buy 20 · Hold 3 · Sell 1 · Strong buy

Latest news

All news

The business in numbers

Revenue

₹245.84B

Latest quarter · Q2 2026

Net income

-₹2.38B

Latest quarter · Q2 2026

Net margin

-1.0%

Latest quarter · Q2 2026

Numbers and valuation

Full valuation
Market cap
₹1.9T
P/E
EPS
-₹124.51
Volume
25.23K
Dividend yield

More on InterGlobe Aviation

Where it belongs

Similar companies

Industrials sector: companies in the same industry and close in size.