Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
📈 💰 Our AI knew ViaSat had strong potential… now it's up +99.7%
Pick Stocks with AI
Interglobe Aviation Ltd Future - Sep 25
Add to/Remove from a Portfolio
Add to Watchlist
5,635.00
-112.50
-1.96%
10:59:56 - Closed.
- Prev. Close: 5,747.50
- Open: 5,729.50
- Day's Range: 5,630.00 - 5,748.00
Interglobe Aviation F
5,635.00
-112.50
-1.96%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Historical Data
INGLc1:NS Historical Data
Get free historical data for INGLc1:NS. You'll find the closing price, open, high, low, change and %change of the Interglobe Aviation Ltd Future Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
| Date | Price | Open | High | Low | Vol. | Change % |
|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5,635.00 | 5,729.50 | 5,747.50 | 5,630.00 | 1.77M | -1.60% |
| Aug 28, 2025 | 5,726.50 | 5,881.50 | 5,890.00 | 5,707.50 | 4.18M | -5.14% |
| Aug 26, 2025 | 6,037.00 | 6,109.00 | 6,109.00 | 6,015.00 | 1.57M | -0.83% |
| Aug 25, 2025 | 6,087.50 | 6,112.50 | 6,121.00 | 6,023.50 | 2.53M | 0.02% |
| Aug 22, 2025 | 6,086.50 | 6,088.50 | 6,125.00 | 6,074.00 | 1.88M | 0.15% |
| Aug 21, 2025 | 6,077.50 | 6,111.50 | 6,112.00 | 5,993.00 | 1.48M | -1.10% |
| Aug 20, 2025 | 6,145.00 | 6,070.00 | 6,157.00 | 6,038.50 | 945.75K | 1.31% |
| Aug 19, 2025 | 6,065.50 | 6,111.50 | 6,132.50 | 6,032.00 | 584.70K | -0.75% |
| Aug 18, 2025 | 6,111.50 | 6,005.00 | 6,213.00 | 6,005.00 | 1.38M | 2.08% |
| Aug 14, 2025 | 5,987.00 | 5,975.00 | 6,041.00 | 5,938.50 | 838.05K | 0.34% |
| Aug 13, 2025 | 5,967.00 | 5,888.00 | 5,993.00 | 5,888.00 | 753.00K | 0.85% |
| Aug 12, 2025 | 5,916.50 | 5,851.50 | 5,955.00 | 5,837.00 | 715.95K | 0.78% |
| Aug 11, 2025 | 5,870.50 | 5,823.50 | 5,888.00 | 5,742.50 | 635.70K | 1.64% |
| Aug 08, 2025 | 5,776.00 | 5,861.50 | 5,871.50 | 5,768.50 | 497.55K | -1.41% |
| Aug 07, 2025 | 5,858.50 | 5,863.50 | 5,875.00 | 5,772.00 | 594.60K | -0.09% |
| Aug 06, 2025 | 5,863.50 | 5,809.50 | 5,887.00 | 5,771.50 | 854.55K | 1.56% |
| Aug 05, 2025 | 5,773.50 | 5,757.00 | 5,804.00 | 5,705.00 | 620.85K | 0.25% |
| Aug 04, 2025 | 5,759.00 | 5,795.50 | 5,796.00 | 5,724.50 | 705.90K | -0.10% |
| Aug 01, 2025 | 5,764.50 | 5,865.00 | 5,898.50 | 5,755.00 | 849.75K | -2.47% |
| Jul 31, 2025 | 5,910.50 | 5,641.50 | 5,922.50 | 5,608.00 | 2.54M | 3.55% |
| Jul 30, 2025 | 5,708.00 | 5,765.00 | 5,789.50 | 5,665.00 | 2.42M | -0.87% |
| Jul 29, 2025 | 5,758.00 | 5,752.50 | 5,785.50 | 5,692.00 | 3.93M | -0.16% |
| Highest: 6,213.00 | Lowest: 5,608.00 | Difference: 605.00 | Average: 5,903.84 | Change %: -2.30 |
Write your thoughts about Interglobe Aviation Ltd Future
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review