INTERGLOBE AVIATION LIMITED (indigo)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-20 15:29:00 | 5469.5 | 5470.5 | 5466.0 | 5466.0 | 7200 |
| 2025-05-20 15:28:00 | 5469.0 | 5471.0 | 5467.0 | 5470.0 | 7200 |
| 2025-05-20 15:27:00 | 5463.5 | 5469.0 | 5461.0 | 5469.0 | 3750 |
| 2025-05-20 15:26:00 | 5459.5 | 5462.0 | 5459.0 | 5462.0 | 9150 |
| 2025-05-20 15:25:00 | 5457.5 | 5460.5 | 5457.5 | 5459.5 | 4800 |
| 2025-05-20 15:24:00 | 5462.5 | 5462.5 | 5456.0 | 5457.5 | 11400 |
| 2025-05-20 15:23:00 | 5460.5 | 5462.0 | 5458.5 | 5460.5 | 15300 |
| 2025-05-20 15:22:00 | 5460.5 | 5462.5 | 5460.5 | 5462.0 | 7050 |
| 2025-05-20 15:21:00 | 5461.0 | 5462.0 | 5460.0 | 5460.5 | 6450 |
| 2025-05-20 15:20:00 | 5462.5 | 5462.5 | 5460.5 | 5461.0 | 4050 |
| 2025-05-20 15:19:00 | 5459.5 | 5461.5 | 5459.0 | 5461.5 | 6900 |
| 2025-05-20 15:18:00 | 5462.5 | 5462.5 | 5458.5 | 5459.5 | 4350 |
| 2025-05-20 15:17:00 | 5462.5 | 5463.0 | 5461.0 | 5463.0 | 3450 |
| 2025-05-20 15:16:00 | 5463.0 | 5465.5 | 5461.5 | 5462.5 | 5100 |
| 2025-05-20 15:15:00 | 5466.5 | 5466.5 | 5460.5 | 5460.5 | 7500 |
| 2025-05-20 15:14:00 | 5462.5 | 5468.5 | 5462.5 | 5466.5 | 5100 |
| 2025-05-20 15:13:00 | 5465.0 | 5466.5 | 5462.5 | 5462.5 | 7050 |
| 2025-05-20 15:12:00 | 5459.0 | 5461.5 | 5458.5 | 5460.0 | 3450 |
| 2025-05-20 15:11:00 | 5461.5 | 5461.5 | 5457.5 | 5458.0 | 3600 |
| 2025-05-20 15:10:00 | 5456.0 | 5461.5 | 5454.5 | 5461.5 | 10950 |
| 2025-05-20 15:09:00 | 5453.5 | 5456.0 | 5450.0 | 5456.0 | 14400 |
| 2025-05-20 15:08:00 | 5453.0 | 5453.5 | 5453.0 | 5453.5 | 1350 |
| 2025-05-20 15:07:00 | 5451.5 | 5453.5 | 5451.0 | 5453.0 | 2400 |
| 2025-05-20 15:06:00 | 5457.0 | 5457.0 | 5451.5 | 5451.5 | 3900 |
| 2025-05-20 15:05:00 | 5452.0 | 5457.0 | 5452.0 | 5457.0 | 11400 |
| 2025-05-20 15:04:00 | 5458.0 | 5458.0 | 5452.0 | 5452.0 | 17550 |
| 2025-05-20 15:03:00 | 5457.0 | 5458.0 | 5457.0 | 5458.0 | 4350 |
| 2025-05-20 15:02:00 | 5456.0 | 5457.5 | 5456.0 | 5457.0 | 3000 |
| 2025-05-20 15:01:00 | 5455.5 | 5460.0 | 5455.5 | 5457.5 | 4650 |
| 2025-05-20 15:00:00 | 5454.0 | 5460.5 | 5454.0 | 5455.5 | 5550 |
| 2025-05-20 14:59:00 | 5455.0 | 5458.5 | 5454.0 | 5454.5 | 4800 |
| 2025-05-20 14:58:00 | 5452.5 | 5453.0 | 5451.0 | 5452.0 | 8100 |
| 2025-05-20 14:57:00 | 5455.5 | 5457.0 | 5452.5 | 5452.5 | 3150 |
| 2025-05-20 14:56:00 | 5456.5 | 5458.0 | 5453.5 | 5455.5 | 3900 |
| 2025-05-20 14:55:00 | 5460.0 | 5462.5 | 5456.5 | 5456.5 | 5400 |
| 2025-05-20 14:54:00 | 5466.0 | 5466.0 | 5461.0 | 5461.0 | 5700 |
| 2025-05-20 14:53:00 | 5474.5 | 5474.5 | 5467.5 | 5467.5 | 1950 |
| 2025-05-20 14:52:00 | 5477.0 | 5477.5 | 5474.0 | 5474.5 | 2400 |
| 2025-05-20 14:51:00 | 5483.0 | 5483.0 | 5478.5 | 5479.0 | 2700 |
| 2025-05-20 14:50:00 | 5477.5 | 5484.0 | 5477.5 | 5481.5 | 1950 |
| 2025-05-20 14:49:00 | 5476.0 | 5480.0 | 5473.0 | 5477.5 | 4200 |
| 2025-05-20 14:48:00 | 5470.5 | 5476.0 | 5469.0 | 5475.0 | 3000 |
| 2025-05-20 14:47:00 | 5468.0 | 5474.5 | 5466.0 | 5470.5 | 3150 |
| 2025-05-20 14:46:00 | 5464.5 | 5470.0 | 5464.5 | 5468.0 | 2550 |
| 2025-05-20 14:45:00 | 5463.0 | 5464.5 | 5461.5 | 5463.5 | 2850 |
| 2025-05-20 14:44:00 | 5460.0 | 5463.0 | 5460.0 | 5463.0 | 1350 |
| 2025-05-20 14:43:00 | 5462.5 | 5463.5 | 5461.5 | 5462.0 | 1350 |
| 2025-05-20 14:42:00 | 5461.5 | 5463.0 | 5461.5 | 5463.0 | 600 |
| 2025-05-20 14:41:00 | 5465.5 | 5465.5 | 5461.5 | 5461.5 | 3750 |
| 2025-05-20 14:40:00 | 5467.0 | 5468.5 | 5465.0 | 5465.5 | 2100 |
| 2025-05-20 14:39:00 | 5466.5 | 5468.0 | 5466.5 | 5467.0 | 900 |
| 2025-05-20 14:38:00 | 5466.5 | 5470.0 | 5465.5 | 5465.5 | 4350 |
| 2025-05-20 14:37:00 | 5463.5 | 5466.5 | 5463.5 | 5464.0 | 3000 |
| 2025-05-20 14:36:00 | 5466.5 | 5466.5 | 5463.5 | 5463.5 | 1350 |
| 2025-05-20 14:35:00 | 5460.5 | 5468.5 | 5460.5 | 5466.5 | 3150 |
| 2025-05-20 14:34:00 | 5468.0 | 5469.0 | 5460.0 | 5460.5 | 4200 |
| 2025-05-20 14:33:00 | 5460.0 | 5470.0 | 5460.0 | 5470.0 | 7800 |
| 2025-05-20 14:32:00 | 5457.0 | 5462.0 | 5457.0 | 5458.5 | 4350 |
| 2025-05-20 14:31:00 | 5457.0 | 5457.5 | 5456.0 | 5457.0 | 1350 |
| 2025-05-20 14:30:00 | 5458.5 | 5459.5 | 5457.0 | 5457.5 | 3750 |
| 2025-05-20 14:29:00 | 5456.0 | 5458.5 | 5456.0 | 5456.5 | 2400 |
| 2025-05-20 14:28:00 | 5460.0 | 5462.0 | 5456.0 | 5457.0 | 8100 |
| 2025-05-20 14:27:00 | 5466.5 | 5466.5 | 5460.5 | 5462.0 | 5250 |
| 2025-05-20 14:26:00 | 5465.0 | 5468.0 | 5462.5 | 5467.0 | 7650 |
| 2025-05-20 14:25:00 | 5470.5 | 5470.5 | 5465.0 | 5465.0 | 6000 |
| 2025-05-20 14:24:00 | 5471.5 | 5473.5 | 5470.0 | 5470.5 | 6000 |
| 2025-05-20 14:23:00 | 5474.0 | 5474.0 | 5471.0 | 5471.5 | 2400 |
| 2025-05-20 14:22:00 | 5473.5 | 5474.5 | 5471.5 | 5474.0 | 1050 |
| 2025-05-20 14:21:00 | 5477.5 | 5477.5 | 5472.5 | 5473.5 | 2850 |
| 2025-05-20 14:20:00 | 5477.5 | 5479.0 | 5476.0 | 5477.5 | 2850 |
| 2025-05-20 14:19:00 | 5483.5 | 5484.0 | 5477.5 | 5477.5 | 1200 |
| 2025-05-20 14:18:00 | 5480.0 | 5483.5 | 5480.0 | 5483.5 | 2100 |
| 2025-05-20 14:17:00 | 5481.5 | 5482.5 | 5481.5 | 5482.0 | 1200 |
| 2025-05-20 14:16:00 | 5482.0 | 5483.0 | 5478.0 | 5481.0 | 3900 |
| 2025-05-20 14:15:00 | 5473.0 | 5482.0 | 5470.0 | 5482.0 | 3450 |
| 2025-05-20 14:14:00 | 5471.5 | 5473.0 | 5469.5 | 5473.0 | 4200 |
| 2025-05-20 14:13:00 | 5475.0 | 5475.5 | 5472.0 | 5472.0 | 1200 |
| 2025-05-20 14:12:00 | 5474.5 | 5475.0 | 5472.5 | 5475.0 | 2250 |
| 2025-05-20 14:11:00 | 5474.5 | 5476.0 | 5474.5 | 5474.5 | 3000 |
| 2025-05-20 14:10:00 | 5476.5 | 5476.5 | 5474.0 | 5474.5 | 3450 |
| 2025-05-20 14:09:00 | 5478.0 | 5478.5 | 5471.5 | 5475.0 | 11550 |
| 2025-05-20 14:08:00 | 5475.5 | 5480.0 | 5475.5 | 5478.0 | 3900 |
| 2025-05-20 14:07:00 | 5477.0 | 5480.0 | 5473.0 | 5475.0 | 7050 |
| 2025-05-20 14:06:00 | 5481.0 | 5481.0 | 5475.5 | 5477.0 | 4050 |
| 2025-05-20 14:05:00 | 5484.5 | 5484.5 | 5479.0 | 5481.0 | 5400 |
| 2025-05-20 14:04:00 | 5481.0 | 5486.5 | 5481.0 | 5482.5 | 3750 |
| 2025-05-20 14:03:00 | 5487.5 | 5487.5 | 5480.0 | 5481.0 | 11100 |
| 2025-05-20 14:02:00 | 5486.0 | 5489.0 | 5486.0 | 5486.0 | 6750 |
| 2025-05-20 14:01:00 | 5492.5 | 5493.5 | 5486.0 | 5487.5 | 6750 |
| 2025-05-20 14:00:00 | 5496.0 | 5497.0 | 5492.5 | 5492.5 | 8100 |
| 2025-05-20 13:59:00 | 5502.0 | 5502.0 | 5496.0 | 5496.0 | 13200 |
| 2025-05-20 13:58:00 | 5500.0 | 5504.0 | 5500.0 | 5502.0 | 2550 |
| 2025-05-20 13:57:00 | 5503.5 | 5503.5 | 5500.0 | 5500.0 | 750 |
| 2025-05-20 13:56:00 | 5503.0 | 5507.5 | 5503.0 | 5503.5 | 1200 |
| 2025-05-20 13:55:00 | 5504.5 | 5504.5 | 5500.5 | 5503.0 | 1500 |
| 2025-05-20 13:54:00 | 5506.0 | 5506.5 | 5503.0 | 5504.5 | 1650 |
| 2025-05-20 13:53:00 | 5507.0 | 5508.0 | 5506.0 | 5506.0 | 750 |
| 2025-05-20 13:52:00 | 5506.5 | 5507.0 | 5506.0 | 5507.0 | 600 |
| 2025-05-20 13:51:00 | 5506.5 | 5508.5 | 5506.0 | 5506.5 | 1050 |
| 2025-05-20 13:50:00 | 5510.0 | 5510.0 | 5506.5 | 5506.5 | 1050 |