All stocks
NSE: INDIGO·ISIN INE646L01027·Data to 2026-10-26
Interglobe Aviation Ltd. historical data
₹4,608.00+0.00%close 2026-10-26
Price since 2015 (adjusted)
Weekly closes, back-adjusted for splits, bonuses and dividends.
52w high
₹5,970.00
52w low
₹3,895.20
Turnover
₹141.6 Cr
Volume
3,09,834
1y return
-21.0%
3y CAGR
+24.1%
5y CAGR
+18.0%
10y CAGR
+17.8%
Splits, bonus and corporate actions
| Ex-date | Type | Detail |
|---|---|---|
| 2023-08-17 | agm | Annual General Meeting |
| 2022-08-18 | agm | Annual General Meeting |
| 2021-08-23 | agm | Annual General Meeting |
| 2020-08-27 | agm | Annual General Meeting |
| 2025-08-13 | dividend | Dividend - Rs 10 Per Share |
| 2019-08-19 | dividend | Annual General Meeting/Dividend - Rs 5 Per Share |
| 2018-08-02 | dividend | Annual General Meeting/Dividend- Rs 6 Per Share |
| 2017-08-18 | dividend | Annual General Meeting/Dividend - Rs 34/- Per Share |
| 2016-09-12 | dividend | Dividend - Rs 15/- Per Share |
Last 30 trading days
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-26 | 4,530.00 | 4,608.00 | 4,485.10 | 4,608.00 | 3,09,834 |
| 2026-10-23 | 4,577.00 | 4,588.50 | 4,464.40 | 4,549.00 | 5,93,122 |
| 2026-10-22 | 4,593.90 | 4,670.00 | 4,546.60 | 4,600.00 | 4,91,684 |
| 2026-10-21 | 4,650.00 | 4,722.60 | 4,585.00 | 4,641.50 | 5,41,071 |
| 2026-10-19 | 4,690.00 | 4,744.20 | 4,663.40 | 4,700.00 | 5,76,282 |
| 2026-10-16 | 4,780.00 | 4,807.90 | 4,615.00 | 4,686.90 | 10,75,492 |
| 2026-10-15 | 4,721.90 | 4,825.90 | 4,698.00 | 4,778.30 | 5,21,141 |
| 2026-10-14 | 4,788.10 | 4,829.20 | 4,679.60 | 4,718.50 | 9,24,813 |
| 2026-10-13 | 4,795.00 | 4,815.50 | 4,749.60 | 4,800.40 | 4,02,961 |
| 2026-10-12 | 4,869.00 | 4,898.20 | 4,782.10 | 4,795.00 | 7,74,970 |
| 2026-10-09 | 4,821.00 | 4,884.00 | 4,783.00 | 4,833.00 | 14,18,223 |
| 2026-10-08 | 4,975.00 | 4,983.70 | 4,782.20 | 4,813.10 | 7,48,671 |
| 2026-10-07 | 5,015.00 | 5,069.50 | 4,972.30 | 4,990.00 | 16,18,923 |
| 2026-10-06 | 4,954.90 | 5,057.60 | 4,925.10 | 5,050.50 | 6,13,781 |
| 2026-10-05 | 4,945.00 | 4,999.00 | 4,907.70 | 4,935.00 | 4,04,828 |
| 2026-10-01 | 4,936.00 | 5,016.20 | 4,878.00 | 4,929.90 | 5,92,514 |
| 2026-09-30 | 4,915.50 | 5,021.50 | 4,893.50 | 4,984.00 | 6,24,800 |
| 2026-09-29 | 4,870.00 | 4,898.00 | 4,851.00 | 4,872.00 | 4,09,270 |
| 2026-09-28 | 4,933.00 | 4,933.00 | 4,845.00 | 4,874.50 | 5,47,789 |
| 2026-09-25 | 4,890.00 | 4,956.00 | 4,890.00 | 4,940.00 | 4,08,716 |
| 2026-09-24 | 4,975.00 | 4,975.00 | 4,874.50 | 4,890.00 | 5,70,454 |
| 2026-09-23 | 5,026.00 | 5,061.00 | 5,000.00 | 5,028.50 | 5,81,998 |
| 2026-09-22 | 5,000.00 | 5,064.00 | 4,943.00 | 5,030.00 | 8,73,833 |
| 2026-09-21 | 4,925.00 | 5,030.50 | 4,925.00 | 4,941.00 | 4,47,018 |
| 2026-09-18 | 4,925.00 | 4,970.00 | 4,881.00 | 4,920.00 | 7,32,347 |
| 2026-09-17 | 4,746.50 | 4,855.50 | 4,746.50 | 4,845.00 | 5,09,638 |
| 2026-09-16 | 4,799.50 | 4,806.00 | 4,701.50 | 4,733.50 | 5,29,301 |
| 2026-09-15 | 4,955.50 | 4,963.50 | 4,773.00 | 4,776.00 | 8,60,472 |
| 2026-09-11 | 4,875.00 | 4,973.00 | 4,822.00 | 4,973.00 | 9,23,733 |
| 2026-09-10 | 4,964.50 | 4,966.00 | 4,877.00 | 4,945.00 | 8,13,491 |
Get the full INDIGO history
Raw OHLCV needs no key. Adjusted prices need a free key.
curl
curl "https://api.tejhq.dev/v1/ohlcv/nse/INDIGO?from=2015-11-10"python
# pip install tejhq
from tej import Client
rows = Client().ohlcv("INDIGO", "nse", "2015-11-10", "2026-10-26")
print(len(rows), rows[-1])FAQ
- How far back does INDIGO historical data go?
- TejHQ has daily NSE data for INDIGO from 2015-11-10 to 2026-10-26, sourced from the official NSE bhavcopy and updated every trading day, ready by the next morning IST.
- Has INDIGO had any splits or bonus issues?
- Yes. Annual General Meeting (ex-date 2023-08-17); Annual General Meeting (ex-date 2022-08-18); Annual General Meeting (ex-date 2021-08-23); Annual General Meeting (ex-date 2020-08-27). The /v1/adjusted endpoint back-adjusts prices for these.
- How do I download INDIGO historical prices?
- Call https://api.tejhq.dev/v1/ohlcv/nse/INDIGO?from=2015-11-10 with no key, use the Python SDK (pip install tejhq), or download the full NSE history as parquet from HuggingFace (tejhq/indian-markets).