Inter Globe Finance Limited (BOM:511391)
India · Delayed Price · Currency is INR 68.37
-2.63 (-3.70%)
At close: May 29, 2026
Inter Globe Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 74.55 | 74.55 | 67.45 | 68.37 | 68.37 | -3.70% | 1,269 |
| May 27, 2026 | 73.27 | 73.27 | 66.40 | 71.00 | 71.00 | 1.73% | 365 |
| May 26, 2026 | 67.99 | 70.99 | 64.60 | 69.79 | 69.79 | 2.77% | 730 |
| May 25, 2026 | 68.55 | 68.55 | 64.00 | 67.91 | 67.91 | 1.04% | 272 |
| May 22, 2026 | 64.04 | 67.21 | 64.03 | 67.21 | 67.21 | 4.97% | 195 |
| May 21, 2026 | 64.03 | 64.03 | 58.05 | 64.03 | 64.03 | 4.98% | 163 |
| May 20, 2026 | 67.00 | 67.00 | 60.95 | 60.99 | 60.99 | -4.91% | 100 |
| May 19, 2026 | 63.12 | 69.76 | 63.12 | 64.14 | 64.14 | -3.46% | 955 |
| May 18, 2026 | 65.00 | 68.00 | 61.80 | 66.44 | 66.44 | 2.22% | 244 |
| May 15, 2026 | 64.61 | 70.00 | 64.61 | 65.00 | 65.00 | -4.43% | 10,537 |
| May 14, 2026 | 66.07 | 69.50 | 66.07 | 68.01 | 68.01 | -2.20% | 578 |
| May 13, 2026 | 73.20 | 73.20 | 69.54 | 69.54 | 69.54 | -5.00% | 24 |
| May 12, 2026 | 66.28 | 73.24 | 66.28 | 73.20 | 73.20 | 4.93% | 583 |
| May 11, 2026 | 67.36 | 69.90 | 67.36 | 69.76 | 69.76 | -1.61% | 951 |
| May 8, 2026 | 72.00 | 72.00 | 70.90 | 70.90 | 70.90 | 2.77% | 25 |
| May 7, 2026 | 64.00 | 68.99 | 62.70 | 68.99 | 68.99 | 4.69% | 501 |
| May 6, 2026 | 66.00 | 66.00 | 59.91 | 65.90 | 65.90 | 4.52% | 348 |
| May 5, 2026 | 67.30 | 67.30 | 63.05 | 63.05 | 63.05 | -1.67% | 132 |
| May 4, 2026 | 64.12 | 64.12 | 58.03 | 64.12 | 64.12 | 4.99% | 4 |
| Apr 30, 2026 | 66.84 | 66.84 | 60.51 | 61.07 | 61.07 | -4.07% | 33 |
| Apr 29, 2026 | 60.63 | 63.66 | 60.63 | 63.66 | 63.66 | 4.96% | 114 |
| Apr 28, 2026 | 63.83 | 66.00 | 60.63 | 60.65 | 60.65 | -4.97% | 377 |
| Apr 27, 2026 | 70.00 | 70.00 | 63.55 | 63.82 | 63.82 | -4.53% | 82 |
| Apr 24, 2026 | 66.84 | 73.00 | 66.84 | 66.85 | 66.85 | -4.98% | 59 |
| Apr 23, 2026 | 77.50 | 77.50 | 70.35 | 70.35 | 70.35 | -5.00% | 674 |
| Apr 22, 2026 | 74.76 | 74.76 | 68.50 | 74.05 | 74.05 | 4.00% | 53 |
| Apr 21, 2026 | 69.54 | 71.30 | 69.54 | 71.20 | 71.20 | 2.39% | 235 |
| Apr 20, 2026 | 62.92 | 69.54 | 62.92 | 69.54 | 69.54 | 5.00% | 828 |
| Apr 17, 2026 | 69.60 | 73.13 | 66.17 | 66.23 | 66.23 | -4.91% | 118 |
| Apr 16, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 4.99% | 111 |
| Apr 15, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 4.98% | 717 |
| Apr 10, 2026 | 60.79 | 63.19 | 60.15 | 63.19 | 63.19 | 4.98% | 434 |
| Apr 9, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 4.99% | 182 |
| Apr 8, 2026 | 54.60 | 57.33 | 54.60 | 57.33 | 57.33 | 5.00% | 402 |
| Apr 7, 2026 | 50.96 | 54.60 | 50.96 | 54.60 | 54.60 | 5.00% | 200 |
| Apr 6, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 3.17% | 8 |
| Apr 2, 2026 | 50.40 | 50.40 | 45.60 | 50.40 | 50.40 | 5.00% | 82 |
| Apr 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Mar 30, 2026 | 48.85 | 48.85 | 47.00 | 48.00 | 48.00 | -1.74% | 84 |
| Mar 27, 2026 | 51.42 | 51.42 | 48.85 | 48.85 | 48.85 | -0.27% | 107 |
| Mar 25, 2026 | 46.75 | 48.98 | 46.75 | 48.98 | 48.98 | -0.47% | 128 |
| Mar 24, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - | 289 |
| Mar 23, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -4.98% | 118 |
| Mar 20, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - | 149 |
| Mar 19, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.49% | 10 |
| Mar 18, 2026 | 54.25 | 54.25 | 51.54 | 51.54 | 51.54 | -5.00% | 323 |
| Mar 17, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -1.90% | 151 |
| Mar 11, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 60 |
| Mar 6, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 60 |
| Mar 5, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 38 |