Inter Globe Finance Limited (BOM:511391)
India · Delayed Price · Currency is INR 62.14
+3.53 (6.02%)
At close: Oct 1, 2026
Inter Globe Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 55.15 | 63.95 | 52.75 | 62.14 | 62.14 | 6.02% | 1,087 |
| Sep 30, 2026 | 59.00 | 67.80 | 55.65 | 58.61 | 58.61 | -5.21% | 2,670 |
| Sep 29, 2026 | 66.80 | 66.80 | 60.30 | 61.83 | 61.83 | -7.72% | 2,109 |
| Sep 28, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 4.72% | 13 |
| Sep 25, 2026 | 64.31 | 64.31 | 59.31 | 63.98 | 63.98 | 1.49% | 178 |
| Sep 24, 2026 | 67.90 | 67.90 | 59.00 | 63.04 | 63.04 | 1.20% | 641 |
| Sep 23, 2026 | 61.95 | 62.61 | 56.63 | 62.29 | 62.29 | -1.00% | 80 |
| Sep 22, 2026 | 57.92 | 64.77 | 57.92 | 62.92 | 62.92 | 6.46% | 83 |
| Sep 21, 2026 | 66.00 | 66.00 | 56.00 | 59.10 | 59.10 | -4.66% | 42 |
| Sep 18, 2026 | 66.78 | 66.78 | 58.32 | 61.99 | 61.99 | -3.14% | 1,837 |
| Sep 17, 2026 | 65.70 | 65.70 | 56.68 | 64.00 | 64.00 | 1.64% | 384 |
| Sep 16, 2026 | 64.50 | 64.50 | 60.11 | 62.97 | 62.97 | -5.71% | 330 |
| Sep 15, 2026 | 70.00 | 70.00 | 66.78 | 66.78 | 66.78 | 2.87% | 10 |
| Sep 11, 2026 | 68.00 | 68.00 | 60.00 | 64.92 | 64.92 | 2.33% | 1,228 |
| Sep 10, 2026 | 63.98 | 63.98 | 58.20 | 63.44 | 63.44 | 8.69% | 55 |
| Sep 9, 2026 | 62.00 | 65.97 | 56.30 | 58.37 | 58.37 | -6.01% | 2,849 |
| Sep 8, 2026 | 68.90 | 68.90 | 62.00 | 62.10 | 62.10 | -1.41% | 616 |
| Sep 7, 2026 | 68.50 | 68.50 | 57.60 | 62.99 | 62.99 | -1.58% | 21 |
| Sep 4, 2026 | 66.65 | 66.65 | 64.00 | 64.00 | 64.00 | 1.60% | 165 |
| Sep 3, 2026 | 64.38 | 64.38 | 62.99 | 62.99 | 62.99 | 7.58% | 3 |
| Sep 2, 2026 | 57.97 | 58.55 | 57.97 | 58.55 | 58.55 | - | 40 |
| Sep 1, 2026 | 60.00 | 60.00 | 58.50 | 58.55 | 58.55 | -2.42% | 898 |
| Aug 31, 2026 | 64.87 | 64.87 | 59.50 | 60.00 | 60.00 | 0.84% | 1,137 |
| Aug 28, 2026 | 64.75 | 64.75 | 55.20 | 59.50 | 59.50 | -2.46% | 226 |
| Aug 27, 2026 | 65.15 | 65.15 | 60.00 | 61.00 | 61.00 | -1.61% | 2,365 |
| Aug 26, 2026 | 64.90 | 64.90 | 62.00 | 62.00 | 62.00 | 2.94% | 30 |
| Aug 25, 2026 | 66.85 | 66.90 | 59.05 | 60.23 | 60.23 | -2.85% | 2,566 |
| Aug 24, 2026 | 69.66 | 69.66 | 57.01 | 62.00 | 62.00 | -2.10% | 979 |
| Aug 21, 2026 | 72.99 | 72.99 | 60.03 | 63.33 | 63.33 | -5.05% | 11,175 |
| Aug 20, 2026 | 64.90 | 69.00 | 62.10 | 66.70 | 66.70 | -3.33% | 334 |
| Aug 19, 2026 | 71.98 | 71.98 | 69.00 | 69.00 | 69.00 | 4.34% | 21 |
| Aug 18, 2026 | 67.48 | 67.48 | 66.13 | 66.13 | 66.13 | -2.02% | 338 |
| Aug 17, 2026 | 68.00 | 68.00 | 59.45 | 67.49 | 67.49 | 6.87% | 292 |
| Aug 14, 2026 | 57.91 | 63.65 | 57.06 | 63.15 | 63.15 | 9.05% | 581 |
| Aug 13, 2026 | 68.00 | 68.00 | 57.06 | 57.91 | 57.91 | -8.23% | 30 |
| Aug 12, 2026 | 65.85 | 69.35 | 63.01 | 63.10 | 63.10 | -9.86% | 452 |
| Aug 11, 2026 | 70.56 | 70.56 | 64.81 | 70.00 | 70.00 | -2.78% | 53 |
| Aug 10, 2026 | 70.95 | 72.21 | 65.16 | 72.00 | 72.00 | -0.55% | 11 |
| Aug 7, 2026 | 73.68 | 73.68 | 72.40 | 72.40 | 72.40 | 8.08% | 255 |
| Aug 6, 2026 | 67.00 | 67.00 | 63.75 | 66.99 | 66.99 | -0.16% | 1,126 |
| Aug 5, 2026 | 67.18 | 67.18 | 67.10 | 67.10 | 67.10 | 4.86% | 6 |
| Aug 4, 2026 | 64.90 | 64.90 | 63.99 | 63.99 | 63.99 | 2.71% | 18 |
| Aug 3, 2026 | 62.30 | 62.30 | 62.19 | 62.30 | 62.30 | 4.99% | 668 |
| Jul 31, 2026 | 59.35 | 59.35 | 55.15 | 59.34 | 59.34 | 4.97% | 2,737 |
| Jul 30, 2026 | 60.40 | 60.40 | 56.50 | 56.53 | 56.53 | -4.19% | 437 |
| Jul 29, 2026 | 62.30 | 62.70 | 59.00 | 59.00 | 59.00 | -1.34% | 188 |
| Jul 28, 2026 | 63.02 | 63.02 | 59.80 | 59.80 | 59.80 | -0.45% | 243 |
| Jul 27, 2026 | 60.00 | 60.07 | 60.00 | 60.07 | 60.07 | -1.14% | 264 |
| Jul 24, 2026 | 67.00 | 67.00 | 60.62 | 60.76 | 60.76 | -4.78% | 5,946 |
| Jul 23, 2026 | 63.97 | 66.99 | 60.78 | 63.81 | 63.81 | -0.25% | 5,200 |