NSE, INDIGO End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NSE, INDIGO: InterGlobe Aviation Limited

05 Sep 2025

LAST: 5,670	CHANGE: 25.00	OPEN: 5,705	HIGH: 5,710	ASK: 0	VOLUME: 820.8K
LAST: 5,670	CHG(%): 0.44	PREV: 5,695	LOW: 5,637	BID: 0

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	5,705	5,710	5,637	5,670	820.8K
04 Sep 25	5,780	5,794	5,686	5,695	658.2K
03 Sep 25	5,661	5,748	5,661	5,740	801.2K
02 Sep 25	5,679	5,690	5,647	5,666	579.4K
01 Sep 25	5,630	5,710	5,582	5,670	1.71M
29 Aug 25	5,715	5,739	5,610	5,646	1.63M
28 Aug 25	5,875	5,875	5,710	5,727	18.6M
27 Aug 25	6,050	6,050	6,050	6,050	0
26 Aug 25	6,100	6,102	6,017	6,050	920.3K
25 Aug 25	6,150	6,150	6,029	6,116	478.8K

COMPANY PROFILE

Name:	InterGlobe Aviation Limited
About:	InterGlobe Aviation Limited, together with its subsidiaries, provides air transportation services under the IndiGo brand in India and internationally. The company offers pre-flight and post-flight ground handling operations; passenger and cargo services; and related allied services, such as in-flight sales, and other allied services at the airports. It also engages in aircraft and aircraft engine leasing, as well as related financial services. In addition, the company provides cargo transport; charter flights; hotel booking services through its website and mobile app; and cadet pilot program for pilot training. As of March 31, 2025, its fleet consisted of 434 aircraft. The company serves businesses, leisure travelers, students, and families. InterGlobe Aviation Limited was incorporated in 2004 and is based in Gurugram, India.
Industry:	Airlines
Address:	Emaar Capital Tower-II, Gurugram, India, 122002
Website:	https://www.goindigo.in
ISIN:	INE646L01027
LEI:	33580079R8SLLO23XD19

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	34.95
Price to Book:	25.24
Price to Sales:	2.86
EBITDA:	109.748B
Shares:	386.54M
Market Cap:	2,191.71B

TECHNICAL INDICATORS

MA5:	5,688.10
MA10:	5,802.95
MA20:	5,897.98
MA50:	5,866.08
MA100:	5,639.62
MA200:	5,135.85
STO9:	5.27
STO14:	4.55
RSI14:	25.84
WPR14:	-95.29
MTM14:	-385.50
ROC14:	-0.06
ATR:	114.43
Week High:	5,794.00
Week Low:	5,582.00
Month High:	6,232.50
Month Low:	5,582.00
Year High:	6,232.50
Year Low:	3,780.00
Volatility:	5.96

RECENT DIVIDENDS

Date	Amount
13 Aug 2025	$10.00
19 Aug 2019	$5.00
02 Aug 2018	$6.00
18 Aug 2017	$34.00
12 Sep 2016	$15.00