FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Interglobe Aviation LtdIndustry : Transport - Airlines
BSE Code:539448 P/E (TTM) :0
ISIN Demat:INE646L01027 Div & Yield %:0 EPS (TTM) :0
Book Value (RS) :166.8638214 Market Cap (Rs Cr.):189431.83 Face Value (RS) :10
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
18-Sep-26 4912.20 4965.90 4883.80 4899.10 39577.00 4006.00 195044298.00 189431.83 74294.96
17-Sep-26 4761.95 4854.00 4750.10 4854.00 25674.00 3692.00 123710786.00 187687.97 74314.59
16-Sep-26 4805.70 4807.50 4702.80 4744.00 35504.00 4410.00 168268123.00 183434.63 74336.45
15-Sep-26 4969.85 4969.85 4773.65 4777.50 37245.00 4986.00 180904810.00 184729.97 74003.82
11-Sep-26 4878.00 4974.00 4825.00 4974.00 30240.00 5470.00 147731185.00 192327.97 74781.76
10-Sep-26 4975.00 4975.00 4875.90 4969.00 15077.00 2172.00 74238055.00 192134.63 74902.59
09-Sep-26 4935.20 5007.30 4935.20 4964.40 15562.00 2589.00 77540239.00 191956.77 74764.23
08-Sep-26 4970.90 5021.25 4953.65 5009.25 9619.00 1557.00 48060033.00 193690.97 75577.58
07-Sep-26 4971.15 5008.45 4941.60 4984.95 101984.00 3405.00 507228815.00 192751.37 76132.81
04-Sep-26 4999.80 5034.50 4976.55 4980.00 11364.00 2603.00 56837050.00 192559.97 76515.43
1 2 3 
Friday, September 18, 2026 12:00:00 AM
Adani Ports1801.00comprofit(3.72)%
      
Asian Paints2405.00comprofit(-2.00)%
      
Axis Bank1240.90comprofit(0.23)%
      
Bajaj Finance1027.00comprofit(1.08)%
      
Bajaj Finserv1849.85comprofit(-0.67)%
      
Bharat Electro..393.65comprofit(-0.49)%
      
Bharti Airtel1866.00comprofit(2.11)%
      
Eternal326.55comprofit(0.82)%
      
HCL Technologi..1238.00comprofit(-1.43)%
      
HDFC Bank729.10comprofit(2.26)%
      
Hind. Unilever1934.95comprofit(-1.07)%
      
ICICI Bank1337.10comprofit(-0.59)%
      
Infosys1050.15comprofit(-0.56)%
      
Interglobe Avi..4899.10comprofit(0.93)%
      
ITC262.20comprofit(-1.43)%
      
Kotak Mah. Ban..412.80comprofit(-1.01)%
      
Larsen & Toubr..3860.00comprofit(0.78)%
      
M & M3053.05comprofit(-0.87)%
      
Maruti Suzuki12145.00comprofit(-1.98)%
      
NTPC324.00comprofit(-1.62)%
      
Power Grid Cor..270.00comprofit(2.47)%
      
Reliance Indus..1233.95comprofit(-0.55)%
      
SBI989.80comprofit(0.54)%
      
Sun Pharma.Ind..1835.50comprofit(-1.63)%
      
Tata Steel184.75comprofit(-1.73)%
      
TCS2101.00comprofit(-4.33)%
      
Tech Mahindra1530.70comprofit(-1.82)%
      
Titan Company4756.50comprofit(-2.11)%
      
Trent2778.05comprofit(-0.64)%
      
UltraTech Cem.10670.00comprofit(-1.48)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)