INTERGLOBE AVIATION LIMITED (indigo)
INFRA | Mid Cap
Historical Data
| Date & Time | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-04-25 15:29:00 | 5304.0 | 5306.0 | 5300.0 | 5305.0 | 9300 |
| 2025-04-25 15:28:00 | 5310.0 | 5310.5 | 5301.0 | 5303.5 | 20250 |
| 2025-04-25 15:27:00 | 5316.0 | 5316.5 | 5308.5 | 5308.5 | 9450 |
| 2025-04-25 15:26:00 | 5317.5 | 5318.0 | 5315.0 | 5316.5 | 7500 |
| 2025-04-25 15:25:00 | 5314.0 | 5318.5 | 5314.0 | 5317.5 | 7650 |
| 2025-04-25 15:24:00 | 5320.5 | 5320.5 | 5308.0 | 5313.0 | 13050 |
| 2025-04-25 15:23:00 | 5321.5 | 5321.5 | 5316.0 | 5320.0 | 14550 |
| 2025-04-25 15:22:00 | 5322.5 | 5322.5 | 5319.0 | 5321.5 | 4050 |
| 2025-04-25 15:21:00 | 5323.0 | 5323.5 | 5320.5 | 5321.0 | 4650 |
| 2025-04-25 15:20:00 | 5318.0 | 5322.5 | 5318.0 | 5322.0 | 11850 |
| 2025-04-25 15:19:00 | 5319.5 | 5322.0 | 5316.5 | 5318.5 | 7650 |
| 2025-04-25 15:18:00 | 5318.0 | 5319.5 | 5317.5 | 5319.5 | 2700 |
| 2025-04-25 15:17:00 | 5318.0 | 5318.5 | 5315.0 | 5317.5 | 14250 |
| 2025-04-25 15:16:00 | 5319.5 | 5319.5 | 5317.0 | 5318.5 | 7950 |
| 2025-04-25 15:15:00 | 5320.5 | 5321.5 | 5317.0 | 5319.0 | 10650 |
| 2025-04-25 15:14:00 | 5320.5 | 5321.0 | 5319.5 | 5321.0 | 2700 |
| 2025-04-25 15:13:00 | 5318.0 | 5321.0 | 5317.0 | 5321.0 | 6300 |
| 2025-04-25 15:12:00 | 5324.5 | 5324.5 | 5316.5 | 5317.0 | 7500 |
| 2025-04-25 15:11:00 | 5322.0 | 5325.0 | 5321.0 | 5323.5 | 4950 |
| 2025-04-25 15:10:00 | 5324.5 | 5327.0 | 5322.0 | 5322.0 | 5550 |
| 2025-04-25 15:09:00 | 5329.0 | 5330.0 | 5319.5 | 5321.5 | 9900 |
| 2025-04-25 15:08:00 | 5323.5 | 5328.0 | 5322.5 | 5327.5 | 8100 |
| 2025-04-25 15:07:00 | 5325.0 | 5326.5 | 5323.0 | 5323.5 | 4350 |
| 2025-04-25 15:06:00 | 5326.0 | 5326.0 | 5323.0 | 5325.0 | 3150 |
| 2025-04-25 15:05:00 | 5328.0 | 5328.5 | 5324.0 | 5324.0 | 4800 |
| 2025-04-25 15:04:00 | 5330.5 | 5330.5 | 5324.0 | 5328.0 | 4200 |
| 2025-04-25 15:03:00 | 5326.0 | 5330.5 | 5325.5 | 5329.5 | 2850 |
| 2025-04-25 15:02:00 | 5325.0 | 5327.0 | 5319.0 | 5325.0 | 7200 |
| 2025-04-25 15:01:00 | 5329.0 | 5329.0 | 5322.0 | 5325.5 | 5250 |
| 2025-04-25 15:00:00 | 5328.5 | 5334.0 | 5328.5 | 5329.0 | 4650 |
| 2025-04-25 14:59:00 | 5330.0 | 5330.5 | 5328.5 | 5328.5 | 1650 |
| 2025-04-25 14:58:00 | 5330.0 | 5330.5 | 5329.5 | 5330.0 | 1950 |
| 2025-04-25 14:57:00 | 5331.0 | 5331.0 | 5328.0 | 5330.0 | 3450 |
| 2025-04-25 14:56:00 | 5334.0 | 5337.0 | 5333.5 | 5337.0 | 1800 |
| 2025-04-25 14:55:00 | 5331.0 | 5333.5 | 5329.5 | 5333.5 | 3300 |
| 2025-04-25 14:54:00 | 5332.0 | 5332.0 | 5331.0 | 5331.0 | 1500 |
| 2025-04-25 14:53:00 | 5332.0 | 5332.0 | 5330.5 | 5332.0 | 3150 |
| 2025-04-25 14:52:00 | 5330.0 | 5332.0 | 5330.0 | 5332.0 | 1350 |
| 2025-04-25 14:51:00 | 5332.5 | 5336.0 | 5328.0 | 5328.0 | 1200 |
| 2025-04-25 14:50:00 | 5336.0 | 5338.0 | 5333.5 | 5334.5 | 6300 |
| 2025-04-25 14:49:00 | 5326.0 | 5335.0 | 5326.0 | 5335.0 | 3300 |
| 2025-04-25 14:48:00 | 5327.0 | 5330.0 | 5326.0 | 5326.0 | 5100 |
| 2025-04-25 14:47:00 | 5322.5 | 5327.0 | 5322.5 | 5326.0 | 4050 |
| 2025-04-25 14:46:00 | 5325.0 | 5328.5 | 5324.5 | 5327.0 | 7500 |
| 2025-04-25 14:45:00 | 5330.5 | 5331.5 | 5329.5 | 5329.5 | 900 |
| 2025-04-25 14:44:00 | 5328.5 | 5330.5 | 5327.5 | 5330.5 | 1650 |
| 2025-04-25 14:43:00 | 5329.0 | 5329.0 | 5326.0 | 5327.5 | 4200 |
| 2025-04-25 14:42:00 | 5330.5 | 5330.5 | 5328.5 | 5329.0 | 2700 |
| 2025-04-25 14:41:00 | 5327.5 | 5332.5 | 5327.5 | 5331.5 | 2850 |
| 2025-04-25 14:40:00 | 5327.0 | 5329.0 | 5324.5 | 5327.5 | 3600 |
| 2025-04-25 14:39:00 | 5325.5 | 5328.5 | 5325.5 | 5328.5 | 1350 |
| 2025-04-25 14:38:00 | 5327.5 | 5328.0 | 5323.5 | 5325.5 | 2550 |
| 2025-04-25 14:37:00 | 5325.0 | 5333.0 | 5325.0 | 5326.0 | 3600 |
| 2025-04-25 14:36:00 | 5324.5 | 5329.0 | 5322.5 | 5324.5 | 14550 |
| 2025-04-25 14:35:00 | 5320.0 | 5325.0 | 5319.0 | 5325.0 | 900 |
| 2025-04-25 14:34:00 | 5315.5 | 5318.5 | 5315.0 | 5318.5 | 1800 |
| 2025-04-25 14:33:00 | 5310.0 | 5318.0 | 5308.5 | 5317.0 | 6000 |
| 2025-04-25 14:32:00 | 5317.0 | 5317.0 | 5310.0 | 5311.0 | 3300 |
| 2025-04-25 14:31:00 | 5315.5 | 5319.5 | 5315.5 | 5317.0 | 1500 |
| 2025-04-25 14:30:00 | 5323.5 | 5329.5 | 5316.0 | 5316.0 | 2550 |
| 2025-04-25 14:29:00 | 5321.0 | 5326.5 | 5316.5 | 5326.5 | 7800 |
| 2025-04-25 14:28:00 | 5322.0 | 5324.5 | 5320.0 | 5322.5 | 3750 |
| 2025-04-25 14:27:00 | 5325.0 | 5327.5 | 5323.5 | 5324.0 | 3150 |
| 2025-04-25 14:26:00 | 5324.0 | 5325.0 | 5323.0 | 5325.0 | 2250 |
| 2025-04-25 14:25:00 | 5326.0 | 5329.0 | 5325.0 | 5326.0 | 2550 |
| 2025-04-25 14:24:00 | 5325.0 | 5328.5 | 5325.0 | 5326.5 | 1500 |
| 2025-04-25 14:23:00 | 5331.5 | 5332.0 | 5325.0 | 5325.0 | 3600 |
| 2025-04-25 14:22:00 | 5327.5 | 5329.0 | 5327.5 | 5329.0 | 3300 |
| 2025-04-25 14:21:00 | 5330.5 | 5330.5 | 5325.5 | 5327.5 | 4950 |
| 2025-04-25 14:20:00 | 5336.0 | 5336.0 | 5330.0 | 5331.0 | 1350 |
| 2025-04-25 14:19:00 | 5325.5 | 5337.0 | 5325.5 | 5336.0 | 2700 |
| 2025-04-25 14:18:00 | 5344.0 | 5347.0 | 5327.0 | 5328.0 | 6750 |
| 2025-04-25 14:17:00 | 5348.5 | 5348.5 | 5339.5 | 5344.5 | 3750 |
| 2025-04-25 14:16:00 | 5343.0 | 5348.5 | 5343.0 | 5348.5 | 4200 |
| 2025-04-25 14:15:00 | 5339.0 | 5346.0 | 5338.0 | 5345.5 | 1650 |
| 2025-04-25 14:14:00 | 5335.0 | 5342.0 | 5334.0 | 5340.0 | 3450 |
| 2025-04-25 14:13:00 | 5322.5 | 5337.5 | 5321.5 | 5335.0 | 9450 |
| 2025-04-25 14:12:00 | 5336.0 | 5337.5 | 5322.5 | 5325.0 | 12600 |
| 2025-04-25 14:11:00 | 5342.5 | 5349.5 | 5336.0 | 5336.0 | 4350 |
| 2025-04-25 14:10:00 | 5344.5 | 5345.5 | 5338.0 | 5342.5 | 6300 |
| 2025-04-25 14:09:00 | 5351.0 | 5354.0 | 5343.0 | 5347.0 | 9750 |
| 2025-04-25 14:08:00 | 5358.0 | 5360.5 | 5351.0 | 5351.0 | 3000 |
| 2025-04-25 14:07:00 | 5362.0 | 5362.0 | 5358.0 | 5358.0 | 2100 |
| 2025-04-25 14:06:00 | 5362.0 | 5363.5 | 5359.0 | 5362.0 | 3150 |
| 2025-04-25 14:05:00 | 5381.0 | 5381.0 | 5360.0 | 5362.0 | 21150 |
| 2025-04-25 14:04:00 | 5379.0 | 5383.5 | 5378.0 | 5381.0 | 5400 |
| 2025-04-25 14:03:00 | 5389.5 | 5389.5 | 5380.5 | 5382.5 | 9900 |
| 2025-04-25 14:02:00 | 5384.0 | 5389.5 | 5384.0 | 5388.0 | 3750 |
| 2025-04-25 14:01:00 | 5381.0 | 5384.0 | 5380.5 | 5384.0 | 5550 |
| 2025-04-25 14:00:00 | 5377.0 | 5384.0 | 5377.0 | 5379.5 | 11700 |
| 2025-04-25 13:59:00 | 5375.0 | 5379.5 | 5375.0 | 5377.0 | 5400 |
| 2025-04-25 13:58:00 | 5371.0 | 5373.0 | 5370.0 | 5373.0 | 3000 |
| 2025-04-25 13:57:00 | 5373.5 | 5375.5 | 5373.5 | 5375.0 | 5100 |
| 2025-04-25 13:56:00 | 5371.0 | 5373.5 | 5371.0 | 5373.5 | 5550 |
| 2025-04-25 13:55:00 | 5373.0 | 5373.0 | 5371.0 | 5371.0 | 750 |
| 2025-04-25 13:54:00 | 5369.0 | 5373.0 | 5369.0 | 5373.0 | 1650 |
| 2025-04-25 13:53:00 | 5368.0 | 5369.0 | 5366.0 | 5369.0 | 1350 |
| 2025-04-25 13:52:00 | 5370.0 | 5370.0 | 5365.5 | 5368.0 | 1950 |
| 2025-04-25 13:51:00 | 5372.5 | 5372.5 | 5370.0 | 5370.0 | 1350 |
| 2025-04-25 13:50:00 | 5368.0 | 5372.5 | 5368.0 | 5372.5 | 4650 |