InterGlobe Aviation Limited (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 ₹5,174.68 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,928.52, while ₹1000 invested 1 year ago would be worth ₹919.99. This corresponds to total returns of 417.47%, 192.85%, -8%, respectively, with annualized returns of 17.86%, 23.96%, -8%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 27, 2026 | 4,480 | 4,570 | 4,570 | 4,593.2 | 4,429.9 | 1.37M |
| May 26, 2026 | 4,500 | 4,480.8 | 4,480.8 | 4,510.5 | 4,440 | 759,683 |
| May 25, 2026 | 4,524.1 | 4,501.9 | 4,501.9 | 4,538 | 4,438.7 | 2.49M |
| May 22, 2026 | 4,425.1 | 4,438.6 | 4,438.6 | 4,460 | 4,399.6 | 675,234 |
| May 21, 2026 | 4,305 | 4,403 | 4,403 | 4,452.2 | 4,305 | 1.66M |
| May 20, 2026 | 4,178 | 4,264.6 | 4,264.6 | 4,284 | 4,178 | 760,279 |
| May 19, 2026 | 4,279 | 4,230.3 | 4,230.3 | 4,319 | 4,224.3 | 577,738 |
| May 18, 2026 | 4,268.1 | 4,275.7 | 4,275.7 | 4,293.9 | 4,226 | 524,878 |
| May 15, 2026 | 4,293 | 4,314.9 | 4,314.9 | 4,359 | 4,277 | 713,589 |
| May 14, 2026 | 4,261.9 | 4,280.5 | 4,280.5 | 4,313 | 4,193.6 | 743,734 |
| May 13, 2026 | 4,205.4 | 4,255.8 | 4,255.8 | 4,283.6 | 4,146.3 | 1.02M |
| May 12, 2026 | 4,297.1 | 4,201.7 | 4,201.7 | 4,309.1 | 4,187.7 | 758,162 |
| May 11, 2026 | 4,430 | 4,299.4 | 4,299.4 | 4,432.3 | 4,276.6 | 1.79M |
| May 08, 2026 | 4,488 | 4,522.7 | 4,522.7 | 4,545.8 | 4,465.7 | 827,312 |
| May 07, 2026 | 4,530 | 4,506.9 | 4,506.9 | 4,560 | 4,455.1 | 1.72M |
| May 06, 2026 | 4,320 | 4,520.2 | 4,520.2 | 4,565.6 | 4,315.6 | 2.66M |
| May 05, 2026 | 4,225 | 4,238.4 | 4,238.4 | 4,285 | 4,196.3 | 1.24M |
| May 04, 2026 | 4,349 | 4,262.4 | 4,262.4 | 4,387.3 | 4,235.3 | 1.05M |
| April 30, 2026 | 4,250 | 4,295.3 | 4,295.3 | 4,313 | 4,172.8 | 2.01M |
| April 29, 2026 | 4,442.4 | 4,345.2 | 4,345.2 | 4,507.3 | 4,335.1 | 1.7M |
| April 28, 2026 | 4,514.8 | 4,442.4 | 4,442.4 | 4,547.9 | 4,421 | 1.26M |
| April 27, 2026 | 4,522.2 | 4,561.2 | 4,561.2 | 4,584.3 | 4,507 | 833,857 |
| April 24, 2026 | 4,566.1 | 4,523.1 | 4,523.1 | 4,598.8 | 4,507 | 731,138 |
| April 23, 2026 | 4,549.7 | 4,556 | 4,556 | 4,589 | 4,510 | 1.02M |
| April 22, 2026 | 4,674.8 | 4,640.9 | 4,640.9 | 4,713.3 | 4,599.9 | 1.08M |
| April 21, 2026 | 4,681.1 | 4,693.1 | 4,693.1 | 4,748.3 | 4,676.2 | 850,836 |
| April 20, 2026 | 4,635 | 4,678.2 | 4,678.2 | 4,698 | 4,576.7 | 1.03M |
| April 17, 2026 | 4,620.1 | 4,638.4 | 4,638.4 | 4,648.1 | 4,572.7 | 762,531 |
| April 16, 2026 | 4,699.9 | 4,608.7 | 4,608.7 | 4,703.6 | 4,598 | 1.47M |
| April 15, 2026 | 4,624 | 4,638 | 4,638 | 4,659 | 4,575.7 | 1.62M |
| April 13, 2026 | 4,330 | 4,427.2 | 4,427.2 | 4,460 | 4,325 | 1.66M |
| April 10, 2026 | 4,490 | 4,554.2 | 4,554.2 | 4,578 | 4,460 | 1.3M |
| April 09, 2026 | 4,565 | 4,449.1 | 4,449.1 | 4,597.5 | 4,433.7 | 1.9M |
| April 08, 2026 | 4,600 | 4,615.5 | 4,615.5 | 4,744 | 4,560.4 | 5.54M |
| April 07, 2026 | 4,230 | 4,268.8 | 4,268.8 | 4,289.4 | 4,180 | 1.49M |
| April 06, 2026 | 4,180 | 4,312.5 | 4,312.5 | 4,328.7 | 4,087.3 | 1.8M |
| April 02, 2026 | 4,070 | 4,193.5 | 4,193.5 | 4,211.4 | 3,970 | 2.22M |
| April 01, 2026 | 4,063.8 | 4,180.8 | 4,180.8 | 4,332.7 | 4,063.8 | 4.36M |
| March 30, 2026 | 4,030 | 3,943.5 | 3,943.5 | 4,092.2 | 3,930.6 | 2.45M |
| March 27, 2026 | 4,251 | 4,099.5 | 4,099.5 | 4,251 | 4,091.6 | 1.69M |
| March 25, 2026 | 4,219.9 | 4,294.7 | 4,294.7 | 4,317.9 | 4,181 | 2.21M |
| March 24, 2026 | 4,065 | 4,146.8 | 4,150.8 | 4,160.9 | 4,021 | 1.75M |
| March 23, 2026 | 4,069.8 | 3,945.3 | 3,945.3 | 4,103.9 | 3,895.2 | 2.92M |
| March 20, 2026 | -1 | -1 | 4,149.1 | -1 | -1 | 0 |
AD
