InterGlobe Aviation Ltd (INDIGO.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
INDIGO.NS Historical Return
If you invested ₹1000 in InterGlobe Aviation Limited (INDIGO.NS) 10 years ago, it would be worth ₹5,986.83 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,062.39, while ₹1000 invested 1 year ago would be worth ₹839.56. This corresponds to total returns of 498.68%, 206.24%, -16.04%, respectively, with annualized returns of 19.59%, 25.09%, -16.04%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
INDIGO.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 5,155 | 5,110 | 5,110 | 5,172.5 | 5,055.5 | 1.12M |
| August 20, 2026 | 5,235 | 5,165 | 5,165 | 5,235 | 5,152 | 380,687 |
| August 19, 2026 | 5,189.5 | 5,193 | 5,193 | 5,218 | 5,149.5 | 372,642 |
| August 18, 2026 | 5,220 | 5,220 | 5,220 | 5,238 | 5,138 | 554,778 |
| August 17, 2026 | 5,271 | 5,275.5 | 5,275.5 | 5,332.5 | 5,262.5 | 321,313 |
| August 14, 2026 | 5,370 | 5,310 | 5,310 | 5,370 | 5,310 | 184,350 |
| August 13, 2026 | 5,334 | 5,370 | 5,370 | 5,370 | 5,281.5 | 234,000 |
| August 12, 2026 | 5,266.5 | 5,333 | 5,333 | 5,333 | 5,228 | 215,913 |
| August 11, 2026 | 5,330 | 5,284 | 5,284 | 5,330 | 5,217.5 | 517,989 |
| August 10, 2026 | 5,305 | 5,333.5 | 5,333.5 | 5,355 | 5,297 | 351,196 |
| August 07, 2026 | 5,284 | 5,333 | 5,333 | 5,367.5 | 5,281 | 432,283 |
| August 06, 2026 | 5,400.5 | 5,318.5 | 5,318.5 | 5,424 | 5,315 | 486,041 |
| August 05, 2026 | 5,460 | 5,400 | 5,400 | 5,508 | 5,367 | 1.05M |
| August 04, 2026 | 5,400 | 5,358 | 5,358 | 5,429 | 5,297.5 | 618,644 |
| August 03, 2026 | 5,300 | 5,400 | 5,400 | 5,402 | 5,276 | 990,927 |
| July 31, 2026 | 5,260 | 5,171 | 5,171 | 5,282 | 5,137.5 | 462,900 |
| July 30, 2026 | 5,210 | 5,230.5 | 5,230.5 | 5,258 | 5,194 | 549,497 |
| July 29, 2026 | 5,280 | 5,276.5 | 5,276.5 | 5,300 | 5,205 | 668,161 |
| July 28, 2026 | 5,255 | 5,270.5 | 5,270.5 | 5,282 | 5,218 | 512,544 |
| July 27, 2026 | 5,111 | 5,230 | 5,230 | 5,242.5 | 5,095 | 1.73M |
| July 24, 2026 | 4,950 | 4,985 | 4,985 | 5,009 | 4,886 | 2.88M |
| July 23, 2026 | 5,065 | 5,023.5 | 5,023.5 | 5,135 | 4,972.5 | 1.11M |
| July 22, 2026 | 5,225.5 | 5,117 | 5,117 | 5,225.5 | 5,100 | 1.65M |
| July 21, 2026 | 5,249 | 5,305 | 5,305 | 5,325 | 5,234 | 920,973 |
| July 20, 2026 | 5,189.5 | 5,229 | 5,229 | 5,261.5 | 5,120.5 | 1.23M |
| July 17, 2026 | 5,265.5 | 5,248.5 | 5,248.5 | 5,307 | 5,225 | 609,682 |
| July 16, 2026 | 5,179.5 | 5,265.5 | 5,265.5 | 5,280 | 5,176 | 996,192 |
| July 15, 2026 | 5,125 | 5,171 | 5,171 | 5,226.5 | 5,125 | 737,815 |
| July 14, 2026 | 5,119 | 5,108 | 5,108 | 5,131.5 | 5,064.5 | 1.5M |
| July 13, 2026 | 5,175 | 5,229.5 | 5,229.5 | 5,248 | 5,141.5 | 659,847 |
| July 10, 2026 | 5,260 | 5,312 | 5,312 | 5,363 | 5,260 | 458,026 |
| July 09, 2026 | 5,124 | 5,229.5 | 5,229.5 | 5,244 | 5,105 | 1.18M |
| July 08, 2026 | 5,266.5 | 5,124 | 5,124 | 5,319.5 | 5,094 | 2.04M |
| July 07, 2026 | 5,399 | 5,395 | 5,395 | 5,430 | 5,345 | 511,116 |
| July 06, 2026 | 5,413 | 5,408.5 | 5,408.5 | 5,439 | 5,389.5 | 287,281 |
| July 03, 2026 | 5,459.5 | 5,426.5 | 5,426.5 | 5,476.5 | 5,385 | 504,610 |
| July 02, 2026 | 5,421 | 5,444 | 5,444 | 5,464 | 5,392 | 990,986 |
| July 01, 2026 | 5,349.5 | 5,399 | 5,399 | 5,412 | 5,329 | 668,810 |
| June 30, 2026 | 5,320 | 5,368.4 | 5,368.4 | 5,409.5 | 5,318.4 | 1.06M |
| June 29, 2026 | 5,400.9 | 5,315.2 | 5,315.2 | 5,422.5 | 5,301 | 2.86M |
| June 25, 2026 | 5,265 | 5,450 | 5,450 | 5,464.9 | 5,265 | 5.15M |
| June 24, 2026 | 4,990 | 5,207.2 | 5,207.2 | 5,230 | 4,967.1 | 2.15M |
| June 23, 2026 | 5,040 | 4,961.4 | 4,961.4 | 5,040 | 4,945.9 | 584,474 |
| June 22, 2026 | 5,015 | 5,021.1 | 5,021.1 | 5,057.4 | 4,966.4 | 857,314 |
| June 19, 2026 | 5,011.8 | 5,021.5 | 5,021.5 | 5,035 | 4,968 | 1.07M |
| June 18, 2026 | 4,895 | 5,011.8 | 5,011.8 | 5,022 | 4,877 | 1.13M |
| June 17, 2026 | 4,876.4 | 4,878.4 | 4,878.4 | 4,899 | 4,840 | 871,600 |
| June 16, 2026 | 4,905 | 4,840 | 4,840 | 4,920 | 4,814.4 | 849,658 |
| June 15, 2026 | 4,820 | 4,880.4 | 4,880.4 | 4,941.5 | 4,810.1 | 2.37M |
| June 12, 2026 | 4,599 | 4,709.7 | 4,709.7 | 4,725 | 4,561.7 | 2.53M |
| June 11, 2026 | 4,481 | 4,502.4 | 4,502.4 | 4,550 | 4,470 | 600,898 |
| June 10, 2026 | 4,511 | 4,524.9 | 4,524.9 | 4,579.5 | 4,504.5 | 540,246 |
| June 09, 2026 | 4,375 | 4,537.6 | 4,537.6 | 4,547.9 | 4,375 | 1M |
| June 08, 2026 | 4,424.9 | 4,359.7 | 4,359.7 | 4,434 | 4,350 | 827,136 |
| June 05, 2026 | 4,492 | 4,481.3 | 4,481.3 | 4,517.8 | 4,442.4 | 788,877 |
| June 04, 2026 | 4,500 | 4,508.8 | 4,508.8 | 4,537 | 4,460.7 | 565,503 |
| June 03, 2026 | 4,440.1 | 4,512.1 | 4,512.1 | 4,565 | 4,390 | 808,155 |
| June 02, 2026 | 4,420 | 4,466.1 | 4,466.1 | 4,480.2 | 4,389.2 | 1.09M |
| June 01, 2026 | 4,525 | 4,453.3 | 4,453.3 | 4,633.9 | 4,445.8 | 1.67M |
| May 29, 2026 | 4,550 | 4,405 | 4,405 | 4,555 | 4,381.2 | 1.36M |
AD
