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 ₹5,969.7 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,624.98, while ₹1000 invested 1 year ago would be worth ₹877.54. This corresponds to total returns of 496.97%, 162.5%, -12.25%, respectively, with annualized returns of 19.56%, 21.3%, -12.25%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 4,964.5 | 4,945 | 4,945 | 4,966 | 4,877 | 813,491 |
| September 09, 2026 | 4,950 | 4,975 | 4,975 | 5,009 | 4,950 | 443,043 |
| September 08, 2026 | 4,971 | 5,000 | 5,000 | 5,022.5 | 4,952 | 435,543 |
| September 07, 2026 | 4,950 | 5,001 | 5,001 | 5,008 | 4,944 | 354,733 |
| September 04, 2026 | 4,980 | 4,977 | 4,977 | 5,035 | 4,977 | 394,036 |
| September 03, 2026 | 5,035 | 4,980 | 4,980 | 5,047 | 4,925 | 801,486 |
| September 02, 2026 | 4,957 | 5,020 | 5,020 | 5,020 | 4,908.5 | 1.44M |
| September 01, 2026 | 5,065 | 5,052 | 5,052 | 5,106.5 | 5,010 | 788,457 |
| August 31, 2026 | 5,130 | 5,234 | 5,234 | 5,234 | 5,056.5 | 559,798 |
| August 28, 2026 | 5,199 | 5,166 | 5,166 | 5,200.5 | 5,137.5 | 257,446 |
| August 27, 2026 | 5,255 | 5,189 | 5,189 | 5,258.5 | 5,178 | 352,675 |
| August 26, 2026 | 5,275 | 5,250.5 | 5,250.5 | 5,280 | 5,221.5 | 584,591 |
| August 25, 2026 | 5,088 | 5,218 | 5,218 | 5,227.5 | 5,080.5 | 332,092 |
| August 24, 2026 | 5,100 | 5,115 | 5,115 | 5,170 | 5,088 | 593,379 |
| 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 |
AD
