INTERGLOBE AVIATION LIMITED (indigo)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-08 15:29:00 | 5818.0 | 5824.0 | 5812.5 | 5815.0 | 18000 |
| 2025-07-08 15:28:00 | 5816.0 | 5820.0 | 5815.0 | 5820.0 | 13650 |
| 2025-07-08 15:27:00 | 5812.5 | 5816.5 | 5812.5 | 5816.0 | 6300 |
| 2025-07-08 15:26:00 | 5809.5 | 5814.0 | 5809.5 | 5813.0 | 7500 |
| 2025-07-08 15:25:00 | 5812.0 | 5812.5 | 5809.5 | 5810.0 | 12000 |
| 2025-07-08 15:24:00 | 5811.5 | 5813.0 | 5811.5 | 5812.5 | 3300 |
| 2025-07-08 15:23:00 | 5811.5 | 5812.0 | 5810.5 | 5811.5 | 3150 |
| 2025-07-08 15:22:00 | 5810.5 | 5812.5 | 5810.0 | 5810.5 | 4950 |
| 2025-07-08 15:21:00 | 5810.5 | 5812.5 | 5810.0 | 5811.0 | 5250 |
| 2025-07-08 15:20:00 | 5810.0 | 5811.5 | 5808.5 | 5810.5 | 4950 |
| 2025-07-08 15:19:00 | 5809.0 | 5811.0 | 5808.5 | 5811.0 | 4350 |
| 2025-07-08 15:18:00 | 5807.0 | 5812.5 | 5807.0 | 5809.5 | 3600 |
| 2025-07-08 15:17:00 | 5807.0 | 5808.0 | 5807.0 | 5807.5 | 1500 |
| 2025-07-08 15:16:00 | 5804.0 | 5808.0 | 5804.0 | 5805.0 | 5850 |
| 2025-07-08 15:15:00 | 5804.0 | 5805.5 | 5803.0 | 5804.0 | 5550 |
| 2025-07-08 15:14:00 | 5807.0 | 5808.0 | 5805.5 | 5807.5 | 3450 |
| 2025-07-08 15:13:00 | 5805.0 | 5806.0 | 5805.0 | 5806.0 | 4200 |
| 2025-07-08 15:12:00 | 5810.0 | 5810.0 | 5807.0 | 5808.0 | 1800 |
| 2025-07-08 15:11:00 | 5811.0 | 5811.0 | 5806.0 | 5808.0 | 3150 |
| 2025-07-08 15:10:00 | 5811.5 | 5812.0 | 5809.5 | 5809.5 | 3150 |
| 2025-07-08 15:09:00 | 5810.5 | 5812.0 | 5810.0 | 5810.0 | 1500 |
| 2025-07-08 15:08:00 | 5811.0 | 5811.5 | 5809.0 | 5811.5 | 3900 |
| 2025-07-08 15:07:00 | 5813.5 | 5814.5 | 5811.0 | 5813.5 | 3300 |
| 2025-07-08 15:06:00 | 5812.0 | 5814.5 | 5811.0 | 5814.5 | 3150 |
| 2025-07-08 15:05:00 | 5808.0 | 5811.0 | 5807.5 | 5810.0 | 3150 |
| 2025-07-08 15:04:00 | 5812.0 | 5812.0 | 5807.0 | 5809.0 | 3450 |
| 2025-07-08 15:03:00 | 5813.5 | 5814.5 | 5810.5 | 5810.5 | 4350 |
| 2025-07-08 15:02:00 | 5808.5 | 5813.0 | 5805.5 | 5811.0 | 5550 |
| 2025-07-08 15:01:00 | 5810.0 | 5811.0 | 5808.0 | 5808.0 | 2850 |
| 2025-07-08 15:00:00 | 5807.0 | 5810.0 | 5804.5 | 5809.0 | 8250 |
| 2025-07-08 14:59:00 | 5794.0 | 5810.0 | 5794.0 | 5810.0 | 28350 |
| 2025-07-08 14:58:00 | 5792.0 | 5794.5 | 5792.0 | 5793.0 | 3000 |
| 2025-07-08 14:57:00 | 5790.0 | 5790.0 | 5790.0 | 5790.0 | 300 |
| 2025-07-08 14:56:00 | 5790.5 | 5790.5 | 5790.0 | 5790.0 | 450 |
| 2025-07-08 14:55:00 | 5789.5 | 5791.0 | 5789.5 | 5790.5 | 3000 |
| 2025-07-08 14:54:00 | 5785.0 | 5785.0 | 5785.0 | 5785.0 | 1500 |
| 2025-07-08 14:53:00 | 5785.5 | 5785.5 | 5785.5 | 5785.5 | 600 |
| 2025-07-08 14:52:00 | 5786.5 | 5786.5 | 5786.5 | 5786.5 | 450 |
| 2025-07-08 14:51:00 | 5786.0 | 5786.0 | 5786.0 | 5786.0 | 300 |
| 2025-07-08 14:50:00 | 5786.5 | 5787.0 | 5786.5 | 5787.0 | 300 |
| 2025-07-08 14:49:00 | 5784.5 | 5786.0 | 5784.5 | 5786.0 | 750 |
| 2025-07-08 14:48:00 | 5784.5 | 5784.5 | 5784.5 | 5784.5 | 450 |
| 2025-07-08 14:47:00 | 5784.0 | 5784.0 | 5784.0 | 5784.0 | 150 |
| 2025-07-08 14:46:00 | 5784.0 | 5786.0 | 5784.0 | 5786.0 | 900 |
| 2025-07-08 14:45:00 | 5782.0 | 5784.0 | 5782.0 | 5784.0 | 450 |
| 2025-07-08 14:44:00 | 5783.0 | 5783.5 | 5783.0 | 5783.5 | 1800 |
| 2025-07-08 14:43:00 | 5780.5 | 5780.5 | 5780.5 | 5780.5 | 1200 |
| 2025-07-08 14:42:00 | 5781.0 | 5781.5 | 5779.0 | 5779.0 | 450 |
| 2025-07-08 14:41:00 | 5781.5 | 5781.5 | 5781.5 | 5781.5 | 300 |
| 2025-07-08 14:40:00 | 5783.0 | 5783.0 | 5783.0 | 5783.0 | 750 |
| 2025-07-08 14:39:00 | 5784.5 | 5785.5 | 5784.5 | 5785.5 | 600 |
| 2025-07-08 14:38:00 | 5787.0 | 5787.0 | 5786.0 | 5786.0 | 750 |
| 2025-07-08 14:37:00 | 5788.0 | 5788.5 | 5786.5 | 5788.5 | 600 |
| 2025-07-08 14:36:00 | 5787.5 | 5787.5 | 5787.5 | 5787.5 | 150 |
| 2025-07-08 14:35:00 | 5786.0 | 5788.0 | 5786.0 | 5788.0 | 450 |
| 2025-07-08 14:34:00 | 5786.0 | 5786.0 | 5786.0 | 5786.0 | 150 |
| 2025-07-08 14:33:00 | 5787.0 | 5787.0 | 5787.0 | 5787.0 | 300 |
| 2025-07-08 14:32:00 | 5787.0 | 5787.0 | 5787.0 | 5787.0 | 300 |
| 2025-07-08 14:31:00 | 5785.0 | 5787.0 | 5785.0 | 5787.0 | 450 |
| 2025-07-08 14:30:00 | 5785.5 | 5785.5 | 5785.5 | 5785.5 | 0 |
| 2025-07-08 14:29:00 | 5784.5 | 5785.5 | 5784.5 | 5785.5 | 450 |
| 2025-07-08 14:28:00 | 5782.0 | 5783.0 | 5782.0 | 5783.0 | 1350 |
| 2025-07-08 14:27:00 | 5783.5 | 5783.5 | 5783.5 | 5783.5 | 300 |
| 2025-07-08 14:26:00 | 5786.0 | 5786.0 | 5783.5 | 5783.5 | 450 |
| 2025-07-08 14:25:00 | 5784.5 | 5784.5 | 5784.5 | 5784.5 | 0 |
| 2025-07-08 14:24:00 | 5784.5 | 5784.5 | 5784.5 | 5784.5 | 0 |
| 2025-07-08 14:23:00 | 5785.0 | 5786.0 | 5784.5 | 5784.5 | 750 |
| 2025-07-08 14:22:00 | 5782.5 | 5782.5 | 5782.5 | 5782.5 | 900 |
| 2025-07-08 14:21:00 | 5786.0 | 5786.0 | 5786.0 | 5786.0 | 150 |
| 2025-07-08 14:20:00 | 5786.0 | 5786.0 | 5785.5 | 5785.5 | 600 |
| 2025-07-08 14:19:00 | 5786.5 | 5786.5 | 5785.0 | 5785.0 | 450 |
| 2025-07-08 14:18:00 | 5785.0 | 5786.5 | 5785.0 | 5786.5 | 1500 |
| 2025-07-08 14:17:00 | 5788.5 | 5788.5 | 5788.5 | 5788.5 | 600 |
| 2025-07-08 14:16:00 | 5789.0 | 5789.0 | 5787.0 | 5787.0 | 2250 |
| 2025-07-08 14:15:00 | 5787.0 | 5787.0 | 5785.5 | 5787.0 | 1050 |
| 2025-07-08 14:14:00 | 5786.0 | 5786.0 | 5786.0 | 5786.0 | 300 |
| 2025-07-08 14:13:00 | 5786.0 | 5786.5 | 5786.0 | 5786.0 | 450 |
| 2025-07-08 14:12:00 | 5784.0 | 5784.0 | 5784.0 | 5784.0 | 150 |
| 2025-07-08 14:11:00 | 5780.0 | 5782.5 | 5778.0 | 5782.5 | 3150 |
| 2025-07-08 14:10:00 | 5778.5 | 5779.0 | 5777.0 | 5779.0 | 1050 |
| 2025-07-08 14:09:00 | 5774.5 | 5777.0 | 5774.5 | 5777.0 | 1500 |
| 2025-07-08 14:08:00 | 5774.5 | 5776.5 | 5773.5 | 5774.5 | 3300 |
| 2025-07-08 14:07:00 | 5775.5 | 5776.0 | 5775.0 | 5775.0 | 1800 |
| 2025-07-08 14:06:00 | 5780.5 | 5780.5 | 5775.0 | 5778.5 | 4050 |
| 2025-07-08 14:05:00 | 5784.5 | 5785.0 | 5784.5 | 5785.0 | 1500 |
| 2025-07-08 14:04:00 | 5782.0 | 5785.0 | 5782.0 | 5784.5 | 1800 |
| 2025-07-08 14:03:00 | 5785.5 | 5785.5 | 5784.5 | 5784.5 | 2550 |
| 2025-07-08 14:02:00 | 5785.0 | 5785.0 | 5785.0 | 5785.0 | 1200 |
| 2025-07-08 14:01:00 | 5787.5 | 5787.5 | 5786.0 | 5786.0 | 300 |
| 2025-07-08 14:00:00 | 5790.5 | 5790.5 | 5788.0 | 5788.0 | 2100 |
| 2025-07-08 13:59:00 | 5790.0 | 5790.0 | 5790.0 | 5790.0 | 0 |
| 2025-07-08 13:58:00 | 5789.5 | 5791.5 | 5789.5 | 5790.0 | 1350 |
| 2025-07-08 13:57:00 | 5790.0 | 5790.5 | 5790.0 | 5790.5 | 2250 |
| 2025-07-08 13:56:00 | 5789.5 | 5789.5 | 5786.0 | 5786.0 | 900 |
| 2025-07-08 13:55:00 | 5789.0 | 5789.0 | 5789.0 | 5789.0 | 1200 |
| 2025-07-08 13:54:00 | 5789.0 | 5789.0 | 5789.0 | 5789.0 | 300 |
| 2025-07-08 13:53:00 | 5790.0 | 5790.0 | 5790.0 | 5790.0 | 150 |
| 2025-07-08 13:52:00 | 5790.0 | 5790.0 | 5790.0 | 5790.0 | 150 |
| 2025-07-08 13:51:00 | 5785.0 | 5790.0 | 5785.0 | 5790.0 | 3900 |
| 2025-07-08 13:50:00 | 5790.0 | 5790.0 | 5786.5 | 5786.5 | 4500 |