U.S. markets open in 5 hours 53 minutes
F S&P 500
5,546.25 +9.25 (+0.17%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,034.75 +62.50 (+0.31%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.25 +0.42 (+0.52%) Oro
2,326.40 -4.40 (-0.19%)
InterGlobe Aviation Limited (INDIGO.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
A partir del 01:07PM IST. Mercado abierto.
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 4,241.20 | 4,267.80 | 4,212.50 | 4,230.80 | 4,230.80 | 513,557 |
| 25 jun 2024 | 4,336.00 | 4,340.00 | 4,227.05 | 4,233.50 | 4,233.50 | 1,512,109 |
| 24 jun 2024 | 4,302.25 | 4,346.65 | 4,264.75 | 4,315.65 | 4,315.65 | 1,058,926 |
| 21 jun 2024 | 4,235.15 | 4,315.75 | 4,216.80 | 4,310.15 | 4,310.15 | 1,798,803 |
| 20 jun 2024 | 4,225.00 | 4,262.60 | 4,186.00 | 4,229.25 | 4,229.25 | 1,449,293 |
| 19 jun 2024 | 4,308.00 | 4,325.00 | 4,214.20 | 4,228.00 | 4,228.00 | 1,285,543 |
| 18 jun 2024 | 4,300.00 | 4,328.80 | 4,280.00 | 4,302.25 | 4,302.25 | 1,160,966 |
| 14 jun 2024 | 4,334.00 | 4,334.00 | 4,260.25 | 4,270.40 | 4,270.40 | 1,243,397 |
| 13 jun 2024 | 4,348.00 | 4,348.40 | 4,230.00 | 4,302.65 | 4,302.65 | 4,510,241 |
| 12 jun 2024 | 4,390.05 | 4,393.70 | 4,284.10 | 4,300.40 | 4,300.40 | 2,488,000 |
| 11 jun 2024 | 4,400.00 | 4,474.30 | 4,361.00 | 4,369.50 | 4,369.50 | 4,381,077 |
| 10 jun 2024 | 4,398.00 | 4,609.80 | 4,385.50 | 4,566.60 | 4,566.60 | 2,022,024 |
| 07 jun 2024 | 4,355.00 | 4,411.00 | 4,320.20 | 4,373.20 | 4,373.20 | 2,066,566 |
| 06 jun 2024 | 4,350.05 | 4,357.00 | 4,260.00 | 4,301.00 | 4,301.00 | 1,087,088 |
| 05 jun 2024 | 4,120.00 | 4,363.80 | 4,030.00 | 4,348.50 | 4,348.50 | 1,729,894 |
| 04 jun 2024 | 4,340.00 | 4,340.00 | 3,868.25 | 4,073.20 | 4,073.20 | 1,977,245 |
| 03 jun 2024 | 4,324.00 | 4,324.00 | 4,230.10 | 4,298.05 | 4,298.05 | 775,065 |
| 31 may 2024 | 4,189.95 | 4,217.80 | 4,106.40 | 4,189.05 | 4,189.05 | 1,839,602 |
| 30 may 2024 | 4,040.05 | 4,197.90 | 4,040.05 | 4,162.20 | 4,162.20 | 2,191,200 |
| 29 may 2024 | 4,185.00 | 4,185.00 | 4,005.30 | 4,027.55 | 4,027.55 | 1,877,700 |
| 28 may 2024 | 4,252.05 | 4,266.15 | 4,156.00 | 4,197.05 | 4,197.05 | 540,184 |
| 27 may 2024 | 4,260.00 | 4,298.00 | 4,206.30 | 4,252.95 | 4,252.95 | 1,064,775 |
| 24 may 2024 | 4,520.00 | 4,529.00 | 4,242.00 | 4,256.50 | 4,256.50 | 4,290,541 |
| 23 may 2024 | 4,388.00 | 4,438.90 | 4,320.00 | 4,400.50 | 4,400.50 | 1,290,154 |
| 22 may 2024 | 4,337.45 | 4,407.50 | 4,284.00 | 4,355.75 | 4,355.75 | 746,320 |
| 21 may 2024 | 4,342.45 | 4,365.05 | 4,279.15 | 4,315.50 | 4,315.50 | 1,035,962 |
| 17 may 2024 | 4,302.55 | 4,391.85 | 4,296.55 | 4,366.30 | 4,366.30 | 770,169 |
| 16 may 2024 | 4,290.00 | 4,333.95 | 4,262.00 | 4,290.40 | 4,290.40 | 587,188 |
| 15 may 2024 | 4,163.65 | 4,314.40 | 4,134.60 | 4,295.50 | 4,295.50 | 854,988 |
| 14 may 2024 | 4,117.85 | 4,174.00 | 4,082.70 | 4,147.35 | 4,147.35 | 682,523 |
| 13 may 2024 | 4,006.10 | 4,090.00 | 3,980.05 | 4,082.00 | 4,082.00 | 321,881 |
| 10 may 2024 | 4,045.00 | 4,045.35 | 3,990.75 | 4,019.20 | 4,019.20 | 694,961 |
| 09 may 2024 | 4,094.95 | 4,124.35 | 4,028.90 | 4,045.35 | 4,045.35 | 795,242 |
| 08 may 2024 | 3,964.00 | 4,094.40 | 3,929.05 | 4,075.65 | 4,075.65 | 946,627 |
| 07 may 2024 | 3,998.30 | 4,039.95 | 3,915.55 | 3,948.65 | 3,948.65 | 730,464 |
| 06 may 2024 | 4,050.95 | 4,055.00 | 3,938.00 | 3,998.25 | 3,998.25 | 539,618 |
| 03 may 2024 | 4,167.05 | 4,179.10 | 3,998.00 | 4,019.25 | 4,019.25 | 1,134,070 |
| 02 may 2024 | 4,019.00 | 4,122.90 | 3,970.10 | 4,108.25 | 4,108.25 | 1,197,616 |
| 30 abr 2024 | 3,955.00 | 3,996.00 | 3,940.40 | 3,982.30 | 3,982.30 | 1,044,306 |
| 29 abr 2024 | 4,001.00 | 4,009.95 | 3,875.00 | 3,927.70 | 3,927.70 | 701,974 |
| 26 abr 2024 | 3,858.00 | 3,972.00 | 3,835.00 | 3,935.35 | 3,935.35 | 1,760,839 |
| 25 abr 2024 | 3,739.95 | 3,829.00 | 3,727.15 | 3,812.55 | 3,812.55 | 634,457 |
| 24 abr 2024 | 3,719.90 | 3,766.35 | 3,705.00 | 3,742.20 | 3,742.20 | 589,705 |
| 23 abr 2024 | 3,722.05 | 3,733.45 | 3,673.00 | 3,702.55 | 3,702.55 | 518,205 |
| 22 abr 2024 | 3,620.05 | 3,739.95 | 3,616.90 | 3,727.00 | 3,727.00 | 1,274,812 |
| 19 abr 2024 | 3,505.05 | 3,598.00 | 3,441.05 | 3,560.20 | 3,560.20 | 1,244,645 |
| 18 abr 2024 | 3,647.00 | 3,677.50 | 3,573.25 | 3,590.10 | 3,590.10 | 962,322 |
| 16 abr 2024 | 3,589.70 | 3,636.75 | 3,512.90 | 3,570.05 | 3,570.05 | 701,956 |
| 15 abr 2024 | 3,670.30 | 3,693.25 | 3,552.00 | 3,595.65 | 3,595.65 | 1,767,191 |
| 12 abr 2024 | 3,830.00 | 3,830.45 | 3,670.15 | 3,693.25 | 3,693.25 | 2,751,797 |
| 10 abr 2024 | 3,679.70 | 3,812.85 | 3,672.10 | 3,795.30 | 3,795.30 | 2,692,686 |
| 09 abr 2024 | 3,614.00 | 3,651.00 | 3,572.75 | 3,634.00 | 3,634.00 | 667,654 |
| 08 abr 2024 | 3,548.00 | 3,612.00 | 3,504.90 | 3,599.80 | 3,599.80 | 792,454 |
| 05 abr 2024 | 3,515.00 | 3,518.50 | 3,462.00 | 3,499.55 | 3,499.55 | 702,689 |
| 04 abr 2024 | 3,525.00 | 3,525.00 | 3,460.00 | 3,484.05 | 3,484.05 | 628,441 |
| 03 abr 2024 | 3,522.00 | 3,563.70 | 3,480.00 | 3,490.85 | 3,490.85 | 992,280 |
| 02 abr 2024 | 3,615.00 | 3,645.00 | 3,550.50 | 3,567.80 | 3,567.80 | 936,798 |
| 01 abr 2024 | 3,569.95 | 3,606.20 | 3,525.25 | 3,548.95 | 3,548.95 | 756,301 |
| 28 mar 2024 | 3,546.00 | 3,573.80 | 3,516.00 | 3,548.65 | 3,548.65 | 1,102,586 |
| 27 mar 2024 | 3,514.95 | 3,561.55 | 3,471.60 | 3,546.65 | 3,546.65 | 1,246,756 |
| 26 mar 2024 | 3,324.00 | 3,507.95 | 3,302.35 | 3,492.05 | 3,492.05 | 2,463,948 |
| 22 mar 2024 | 3,300.00 | 3,327.05 | 3,266.80 | 3,286.80 | 3,286.80 | 681,688 |
| 21 mar 2024 | 3,258.45 | 3,297.40 | 3,245.00 | 3,290.15 | 3,290.15 | 727,852 |
| 20 mar 2024 | 3,234.05 | 3,260.00 | 3,180.90 | 3,213.65 | 3,213.65 | 1,147,219 |
| 19 mar 2024 | 3,260.00 | 3,342.00 | 3,223.05 | 3,233.00 | 3,233.00 | 3,389,294 |
| 18 mar 2024 | 3,200.00 | 3,255.75 | 3,160.00 | 3,249.20 | 3,249.20 | 890,781 |
| 15 mar 2024 | 3,176.60 | 3,215.90 | 3,135.00 | 3,203.10 | 3,203.10 | 2,268,294 |
| 14 mar 2024 | 3,110.00 | 3,187.25 | 3,079.35 | 3,176.60 | 3,176.60 | 1,379,775 |
| 13 mar 2024 | 3,242.00 | 3,258.50 | 3,090.10 | 3,112.55 | 3,112.55 | 2,053,050 |
| 12 mar 2024 | 3,220.95 | 3,317.00 | 3,197.40 | 3,242.95 | 3,242.95 | 3,251,109 |
| 11 mar 2024 | 3,033.05 | 3,262.00 | 3,020.00 | 3,218.55 | 3,218.55 | 9,136,024 |
| 07 mar 2024 | 3,083.00 | 3,126.70 | 3,081.00 | 3,105.70 | 3,105.70 | 340,788 |
| 06 mar 2024 | 3,196.90 | 3,196.90 | 3,026.00 | 3,069.80 | 3,069.80 | 1,168,268 |
| 05 mar 2024 | 3,171.15 | 3,215.00 | 3,152.15 | 3,186.40 | 3,186.40 | 341,136 |
| 04 mar 2024 | 3,174.00 | 3,202.80 | 3,153.30 | 3,171.10 | 3,171.10 | 484,126 |
| 01 mar 2024 | 3,155.40 | 3,171.75 | 3,130.30 | 3,157.35 | 3,157.35 | 210,443 |
| 29 feb 2024 | 3,134.40 | 3,169.50 | 3,079.00 | 3,155.35 | 3,155.35 | 3,097,349 |
| 28 feb 2024 | 3,190.00 | 3,202.05 | 3,098.05 | 3,125.90 | 3,125.90 | 506,498 |
| 27 feb 2024 | 3,190.00 | 3,198.75 | 3,153.05 | 3,183.00 | 3,183.00 | 460,969 |
| 26 feb 2024 | 3,198.00 | 3,201.95 | 3,135.25 | 3,184.05 | 3,184.05 | 417,096 |
| 23 feb 2024 | 3,142.00 | 3,215.35 | 3,136.10 | 3,179.00 | 3,179.00 | 873,751 |
| 22 feb 2024 | 3,110.00 | 3,134.15 | 3,082.65 | 3,128.30 | 3,128.30 | 397,181 |
| 21 feb 2024 | 3,135.00 | 3,135.00 | 3,083.00 | 3,095.65 | 3,095.65 | 481,341 |
| 20 feb 2024 | 3,080.00 | 3,136.35 | 3,053.90 | 3,114.90 | 3,114.90 | 745,295 |
| 19 feb 2024 | 3,062.00 | 3,088.50 | 3,040.25 | 3,068.05 | 3,068.05 | 547,439 |
| 16 feb 2024 | 3,064.80 | 3,064.80 | 3,010.50 | 3,045.30 | 3,045.30 | 727,944 |
| 15 feb 2024 | 3,128.70 | 3,128.70 | 3,021.25 | 3,028.85 | 3,028.85 | 544,154 |
| 14 feb 2024 | 3,049.90 | 3,099.55 | 3,011.70 | 3,094.30 | 3,094.30 | 347,614 |
| 13 feb 2024 | 3,050.00 | 3,073.80 | 3,006.05 | 3,041.45 | 3,041.45 | 414,063 |
| 12 feb 2024 | 3,123.00 | 3,130.55 | 3,052.80 | 3,063.00 | 3,063.00 | 410,580 |
| 09 feb 2024 | 3,130.00 | 3,157.50 | 2,984.20 | 3,105.95 | 3,105.95 | 1,667,210 |
| 08 feb 2024 | 3,140.00 | 3,168.55 | 3,115.00 | 3,132.40 | 3,132.40 | 762,163 |
| 07 feb 2024 | 3,169.00 | 3,189.00 | 3,106.50 | 3,114.55 | 3,114.55 | 636,345 |
| 06 feb 2024 | 3,190.05 | 3,191.10 | 3,070.75 | 3,137.85 | 3,137.85 | 1,007,663 |
| 05 feb 2024 | 3,225.05 | 3,300.00 | 3,154.55 | 3,171.15 | 3,171.15 | 3,430,174 |
| 02 feb 2024 | 3,099.95 | 3,150.00 | 3,072.40 | 3,127.10 | 3,127.10 | 1,104,594 |
| 01 feb 2024 | 2,982.00 | 3,081.90 | 2,972.10 | 3,066.60 | 3,066.60 | 1,610,034 |
| 31 ene 2024 | 2,940.00 | 2,969.95 | 2,912.00 | 2,961.35 | 2,961.35 | 1,571,722 |
| 30 ene 2024 | 2,919.00 | 2,966.75 | 2,910.00 | 2,929.00 | 2,929.00 | 1,253,067 |
| 29 ene 2024 | 2,889.90 | 2,921.40 | 2,851.75 | 2,896.00 | 2,896.00 | 1,539,851 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.