NSE · INDIGO · stock
InterGlobe Aviation Limited (INDIGO) stock price history
Every NSE trading session of InterGlobe Aviation Limited from Nov 10, 2015 to Sep 28, 2026: 2,690 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INDIGO adjusted close, 2015 to 2026
- ₹6,156
- All time high, 2025
- ₹5,970
- 52 week high, ₹3,895 low
- 2,690
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
INDIGO key facts
- InterGlobe Aviation Limited (INDIGO) closed at ₹4,875 on Sep 28, 2026 on NSE.
- INDIGO's all time high close is ₹6,156, set on Aug 20, 2025; its all time low close is ₹681.12 on Feb 11, 2016.
- INDIGO's 52 week range is ₹3,895 to ₹5,970.
- INDIGO returned -12.3% over the year to Sep 28, 2026 and +141.4% over five years.
- Over ten years INDIGO returned +450%, +18.6% a year compounded.
- INDIGO's deepest drawdown was -54.7% from Sep 30, 2019 to Mar 23, 2020.
- DataCedar holds 2,690 daily sessions of INDIGO history from Nov 10, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INDIGO price chart, 2015 to 2026
INDIGO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | -10.6% |
| 6 months | +18.9% |
| Year to date | -2.9% |
| 1 year | -12.3% |
| 3 years | +108.5% |
| 5 years | +141.4% |
| 10 years | +449.6% |
| Since Nov 10, 2015 | +487.1% |
| Compound annual growth, 10.9 years | +17.7% |
INDIGO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹6,156 on Aug 20, 2025
- All time low close
- ₹681.12 on Feb 11, 2016
- 52 week high
- ₹5,970 on Nov 24, 2025
- 52 week low
- ₹3,895 on Mar 23, 2026
- Deepest drawdown
- -54.7% from Sep 30, 2019 to Mar 23, 2020, recovered Aug 31, 2021
- Best single session
- +14.5% on Nov 13, 2015
- Worst single session
- -19.2% on Jan 22, 2016
- Volatility, 1 year annualised
- 33.9%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2015
- 5.9×
- Best calendar year
- 2024, +53%
- Worst calendar year
- 2016, -32%
INDIGO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Nov 10, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5,081 | ₹5,508 | ₹3,895 | ₹4,875 | -3.7% | 217.8M | 186 |
| 2025 | ₹4,574 | ₹6,233 | ₹3,938 | ₹5,060 | +11.3% | 350.4M | 249 |
| 2024 | ₹2,995 | ₹5,027 | ₹2,842 | ₹4,547 | +53.5% | 281M | 246 |
| 2023 | ₹2,010 | ₹3,004 | ₹1,808 | ₹2,962 | +47.8% | 202.1M | 245 |
| 2022 | ₹1,998 | ₹2,278 | ₹1,509 | ₹2,004 | -0.5% | 229.4M | 248 |
| 2021 | ₹1,716 | ₹2,376 | ₹1,500 | ₹2,014 | +17.1% | 240.9M | 248 |
| 2020 | ₹1,331 | ₹1,784 | ₹770.00 | ₹1,720 | +29.2% | 605.1M | 251 |
| 2019 | ₹1,169 | ₹1,896 | ₹1,042 | ₹1,331 | +14.8% | 442.7M | 243 |
| 2018 | ₹1,192 | ₹1,503 | ₹687.68 | ₹1,159 | -2.7% | 304.8M | 246 |
| 2017 | ₹786.58 | ₹1,297 | ₹782.06 | ₹1,192 | +50.7% | 134.8M | 248 |
| 2016 | ₹1,177 | ₹1,320 | ₹660.91 | ₹791.16 | -32.3% | 186.8M | 246 |
| 2015 | ₹809.92 | ₹1,178 | ₹803.49 | ₹1,169 | n/a | 97.9M | 34 |
INDIGO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹4,875 | -6.9% |
| August 2026 | ₹5,234 | +1.2% |
| July 2026 | ₹5,171 | -3.7% |
| June 2026 | ₹5,368 | +21.9% |
| May 2026 | ₹4,405 | +2.6% |
| April 2026 | ₹4,295 | +8.9% |
| March 2026 | ₹3,944 | -18.3% |
| February 2026 | ₹4,827 | +5.0% |
| January 2026 | ₹4,597 | -9.2% |
| December 2025 | ₹5,060 | -14.3% |
| November 2025 | ₹5,902 | +4.9% |
| October 2025 | ₹5,625 | +0.5% |
About the INDIGO data
Daily bars. 2,690 sessions from Nov 10, 2015 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 10, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INDIGO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- INDIANB Indian Bank
- INDIANCARD Indian Card Clothing Company Limited
- INDIANHUME Indian Hume Pipe Company Limited
- INDIASHLTR India Shelter Finance Corporation Limited
- INDIGOPNTS Indigo Paints Limited
- INDIQUBE Indiqube Spaces Limited
- INDNIPPON India Nippon Electricals Limited
- INDOAMIN Indo Amines Limited
Common questions
INDIGO share price history
