INTERGLOBE AVIATION LIMITED (indigo)
INFRA
Mid Cap
Future Daily Historical Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 05:30:00 | 5763.0 | 5805.0 | 5746.5 | 5796.0 | 377550 |
| 2025-07-07 05:30:00 | 5781.0 | 5808.5 | 5743.5 | 5756.5 | 381000 |
| 2025-07-04 05:30:00 | 5794.5 | 5835.0 | 5751.5 | 5776.5 | 599400 |
| 2025-07-03 05:30:00 | 5980.0 | 5980.0 | 5770.5 | 5780.5 | 1541250 |
| 2025-07-02 05:30:00 | 5958.0 | 6018.5 | 5900.5 | 5969.5 | 1227150 |
| 2025-07-01 05:30:00 | 5990.5 | 6035.0 | 5945.0 | 5982.0 | 1110900 |
| 2025-06-30 05:30:00 | 5865.0 | 6016.5 | 5858.0 | 5995.5 | 2186250 |
| 2025-06-27 05:30:00 | 5710.0 | 5867.0 | 5709.5 | 5838.5 | 2016450 |
| 2025-06-26 05:30:00 | 5675.0 | 5713.0 | 5633.0 | 5690.5 | 1966950 |
| 2025-06-25 05:30:00 | 5670.0 | 5683.5 | 5564.5 | 5636.5 | 3027000 |
| 2025-06-24 05:30:00 | 5550.0 | 5694.5 | 5525.0 | 5610.0 | 3716550 |
| 2025-06-23 05:30:00 | 5300.0 | 5490.0 | 5300.0 | 5471.0 | 3469650 |
| 2025-06-20 05:30:00 | 5260.0 | 5397.0 | 5245.0 | 5384.0 | 1778550 |
| 2025-06-19 05:30:00 | 5282.0 | 5337.0 | 5242.5 | 5266.5 | 974100 |
| 2025-06-18 05:30:00 | 5313.0 | 5340.0 | 5261.0 | 5290.0 | 774900 |
| 2025-06-17 05:30:00 | 5400.0 | 5401.0 | 5292.5 | 5314.5 | 923400 |
| 2025-06-16 05:30:00 | 5220.5 | 5411.5 | 5220.0 | 5388.0 | 1899150 |
| 2025-06-13 05:30:00 | 5251.0 | 5322.0 | 5175.0 | 5277.5 | 4229700 |
| 2025-06-12 05:30:00 | 5601.5 | 5671.5 | 5426.0 | 5471.5 | 2784450 |
| 2025-06-11 05:30:00 | 5620.0 | 5674.5 | 5605.0 | 5654.0 | 883200 |
| 2025-06-10 05:30:00 | 5735.0 | 5748.0 | 5582.0 | 5613.5 | 1321200 |
| 2025-06-09 05:30:00 | 5526.5 | 5731.5 | 5523.0 | 5715.0 | 1751100 |
| 2025-06-06 05:30:00 | 5506.0 | 5506.0 | 5458.0 | 5498.0 | 574500 |
| 2025-06-05 05:30:00 | 5445.0 | 5522.5 | 5440.0 | 5500.0 | 1292100 |
| 2025-06-04 05:30:00 | 5405.5 | 5445.0 | 5383.0 | 5433.0 | 691200 |
| 2025-06-03 05:30:00 | 5383.0 | 5487.5 | 5370.0 | 5406.5 | 1613700 |
| 2025-06-02 05:30:00 | 5395.5 | 5397.0 | 5310.0 | 5366.5 | 1154550 |
| 2025-05-30 05:30:00 | 5368.5 | 5425.5 | 5345.0 | 5363.5 | 1446750 |
| 2025-05-29 05:30:00 | 5340.5 | 5346.5 | 5278.0 | 5321.0 | 1208550 |
| 2025-05-28 05:30:00 | 5333.5 | 5350.5 | 5289.0 | 5337.5 | 2341650 |
| 2025-05-27 05:30:00 | 5300.0 | 5332.0 | 5240.5 | 5314.0 | 6408600 |
| 2025-05-26 05:30:00 | 5542.0 | 5560.0 | 5406.5 | 5424.0 | 2374200 |
| 2025-05-23 05:30:00 | 5528.0 | 5549.0 | 5438.5 | 5519.5 | 940050 |
| 2025-05-22 05:30:00 | 5471.0 | 5578.0 | 5329.0 | 5516.5 | 3204900 |
| 2025-05-21 05:30:00 | 5461.5 | 5497.0 | 5400.0 | 5471.5 | 981450 |
| 2025-05-20 05:30:00 | 5607.5 | 5614.5 | 5450.0 | 5459.5 | 1078800 |
| 2025-05-19 05:30:00 | 5565.5 | 5682.0 | 5558.5 | 5591.0 | 1173000 |
| 2025-05-16 05:30:00 | 5605.5 | 5649.0 | 5568.5 | 5584.0 | 655950 |
| 2025-05-15 05:30:00 | 5447.0 | 5619.5 | 5447.0 | 5609.5 | 1153200 |
| 2025-05-14 05:30:00 | 5508.0 | 5549.0 | 5430.0 | 5471.5 | 1023150 |
| 2025-05-13 05:30:00 | 5484.5 | 5559.0 | 5484.0 | 5525.5 | 1288050 |
| 2025-05-12 05:30:00 | 5426.0 | 5618.5 | 5294.0 | 5509.0 | 3210600 |
| 2025-05-09 05:30:00 | 4979.5 | 5140.0 | 4893.5 | 5109.5 | 2695050 |
| 2025-05-08 05:30:00 | 5245.5 | 5384.0 | 5081.0 | 5140.5 | 2225700 |
| 2025-05-07 05:30:00 | 5250.0 | 5384.5 | 5195.0 | 5312.5 | 1951350 |
| 2025-05-06 05:30:00 | 5558.0 | 5579.0 | 5317.5 | 5337.5 | 1210650 |
| 2025-05-05 05:30:00 | 5420.0 | 5605.5 | 5420.0 | 5541.5 | 1749000 |
| 2025-05-02 05:30:00 | 5254.5 | 5411.5 | 5248.0 | 5355.5 | 1101000 |
| 2025-04-30 05:30:00 | 5283.0 | 5349.0 | 5251.0 | 5274.0 | 873150 |
| 2025-04-29 05:30:00 | 5399.5 | 5460.5 | 5245.0 | 5293.0 | 1176150 |
| 2025-04-28 05:30:00 | 5252.0 | 5388.5 | 5242.0 | 5365.0 | 1163250 |
| 2025-04-25 05:30:00 | 5512.0 | 5544.0 | 5200.0 | 5318.5 | 2788500 |
| 2025-04-24 05:30:00 | 5517.5 | 5666.0 | 5461.5 | 5515.5 | 1649700 |
| 2025-04-23 05:30:00 | 5524.0 | 5552.0 | 5469.5 | 5538.5 | 2371200 |
| 2025-04-22 05:30:00 | 5515.0 | 5638.0 | 5442.5 | 5519.5 | 3212400 |
| 2025-04-21 05:30:00 | 5335.5 | 5508.0 | 5335.0 | 5484.5 | 2348100 |
| 2025-04-17 05:30:00 | 5268.5 | 5390.0 | 5180.5 | 5362.0 | 1732200 |
| 2025-04-16 05:30:00 | 5285.0 | 5292.0 | 5210.0 | 5250.5 | 885750 |
| 2025-04-15 05:30:00 | 5275.5 | 5354.0 | 5203.0 | 5272.5 | 1430850 |
| 2025-04-11 05:30:00 | 5208.4 | 5244.85 | 5130.0 | 5167.65 | 1019850 |
| 2025-04-09 05:30:00 | 5175.0 | 5273.0 | 5166.45 | 5208.4 | 1224900 |
| 2025-04-08 05:30:00 | 5150.0 | 5216.7 | 5045.1 | 5177.3 | 1698900 |
| 2025-04-07 05:30:00 | 4900.05 | 5023.85 | 4658.75 | 5005.15 | 2929950 |
| 2025-04-04 05:30:00 | 5070.0 | 5170.0 | 5050.0 | 5116.5 | 1853700 |
| 2025-04-03 05:30:00 | 5060.0 | 5105.0 | 4991.9 | 5027.8 | 1012500 |
| 2025-04-02 05:30:00 | 5050.05 | 5110.2 | 5028.35 | 5096.5 | 574350 |
| 2025-04-01 05:30:00 | 5081.15 | 5134.9 | 5017.55 | 5057.65 | 1154850 |
| 2025-03-28 05:30:00 | 5184.85 | 5208.3 | 5071.0 | 5106.8 | 1159200 |
| 2025-03-27 05:30:00 | 5035.15 | 5175.0 | 5020.5 | 5161.45 | 3151650 |
| 2025-03-26 05:30:00 | 5025.0 | 5079.0 | 4978.95 | 5016.8 | 1508250 |
| 2025-03-25 05:30:00 | 4999.95 | 5026.35 | 4957.95 | 5007.25 | 2190600 |
| 2025-03-24 05:30:00 | 5050.35 | 5072.05 | 4962.0 | 4968.4 | 2338650 |
| 2025-03-21 05:30:00 | 5060.6 | 5103.0 | 5021.0 | 5039.7 | 1323150 |
| 2025-03-20 05:30:00 | 5039.95 | 5163.5 | 4994.85 | 5086.55 | 2704350 |
| 2025-03-19 05:30:00 | 4822.0 | 5048.85 | 4804.2 | 4985.05 | 2388450 |
| 2025-03-18 05:30:00 | 4790.0 | 4839.0 | 4731.0 | 4817.0 | 964350 |
| 2025-03-17 05:30:00 | 4728.0 | 4797.7 | 4721.7 | 4782.9 | 842550 |
| 2025-03-13 05:30:00 | 4744.0 | 4744.0 | 4679.2 | 4712.85 | 840150 |
| 2025-03-12 05:30:00 | 4695.7 | 4748.25 | 4646.15 | 4728.5 | 1138950 |
| 2025-03-11 05:30:00 | 4613.05 | 4687.6 | 4582.7 | 4668.9 | 936450 |
| 2025-03-10 05:30:00 | 4650.05 | 4705.3 | 4615.4 | 4626.65 | 738900 |
| 2025-03-07 05:30:00 | 4775.0 | 4798.95 | 4652.1 | 4665.9 | 1324800 |
| 2025-03-06 05:30:00 | 4749.95 | 4771.5 | 4666.9 | 4750.15 | 1645650 |
| 2025-03-05 05:30:00 | 4638.4 | 4723.8 | 4620.0 | 4695.35 | 1690200 |
| 2025-03-04 05:30:00 | 4463.4 | 4627.0 | 4431.85 | 4619.25 | 1362150 |
| 2025-03-03 05:30:00 | 4492.15 | 4499.95 | 4294.2 | 4475.55 | 1430550 |
| 2025-02-28 05:30:00 | 4478.3 | 4539.7 | 4427.8 | 4484.9 | 1497450 |
| 2025-02-27 05:30:00 | 4455.8 | 4520.1 | 4440.0 | 4469.0 | 3322050 |
| 2025-02-25 05:30:00 | 4529.05 | 4565.0 | 4421.0 | 4434.25 | 2428800 |
| 2025-02-24 05:30:00 | 4496.7 | 4583.9 | 4496.7 | 4542.75 | 3321750 |
| 2025-02-21 05:30:00 | 4491.8 | 4548.4 | 4491.8 | 4516.9 | 1658850 |
| 2025-02-20 05:30:00 | 4383.8 | 4538.75 | 4370.4 | 4514.95 | 1227900 |
| 2025-02-19 05:30:00 | 4336.1 | 4418.35 | 4330.0 | 4407.65 | 672450 |
| 2025-02-18 05:30:00 | 4344.95 | 4369.25 | 4269.4 | 4354.4 | 685650 |
| 2025-02-17 05:30:00 | 4199.85 | 4327.0 | 4162.95 | 4316.0 | 756750 |
| 2025-02-14 05:30:00 | 4361.6 | 4382.95 | 4214.0 | 4227.65 | 921600 |
| 2025-02-13 05:30:00 | 4326.0 | 4401.9 | 4326.0 | 4356.4 | 682950 |
| 2025-02-12 05:30:00 | 4307.15 | 4362.35 | 4189.65 | 4327.5 | 1323600 |
| 2025-02-11 05:30:00 | 4334.75 | 4384.1 | 4272.6 | 4311.05 | 1051950 |
| 2025-02-10 05:30:00 | 4361.0 | 4377.8 | 4280.0 | 4318.25 | 992250 |