Inter Globe Finance Limited (BOM:511391)
India · Delayed Price · Currency is INR 66.23
-3.42 (-4.91%)
At close: Apr 17, 2026
Inter Globe Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -5.00% | 395 |
| Mar 2, 2026 | 58.50 | 58.50 | 58.21 | 58.21 | 58.21 | -0.50% | 21 |
| Feb 27, 2026 | 58.96 | 58.96 | 56.02 | 58.50 | 58.50 | -0.78% | 5,232 |
| Feb 26, 2026 | 58.95 | 60.00 | 58.95 | 58.96 | 58.96 | -1.65% | 2,010 |
| Feb 25, 2026 | 55.00 | 59.97 | 55.00 | 59.95 | 59.95 | 4.95% | 14 |
| Feb 24, 2026 | 55.30 | 58.00 | 55.30 | 57.12 | 57.12 | -1.87% | 531 |
| Feb 23, 2026 | 59.99 | 59.99 | 57.25 | 58.21 | 58.21 | -2.97% | 780 |
| Feb 20, 2026 | 59.00 | 61.50 | 57.00 | 59.99 | 59.99 | 0.25% | 1,202 |
| Feb 19, 2026 | 61.50 | 61.50 | 59.00 | 59.84 | 59.84 | -2.86% | 108 |
| Feb 18, 2026 | 62.69 | 62.69 | 60.00 | 61.60 | 61.60 | -2.22% | 409 |
| Feb 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 200 |
| Feb 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 10 |
| Feb 11, 2026 | 63.93 | 63.93 | 61.20 | 63.00 | 63.00 | -1.45% | 720 |
| Feb 10, 2026 | 63.90 | 66.15 | 63.90 | 63.93 | 63.93 | 1.48% | 3,077 |
| Feb 9, 2026 | 63.25 | 63.25 | 61.75 | 63.00 | 63.00 | -3.08% | 1,826 |
| Feb 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.34% | 103 |
| Feb 5, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - | 74 |
| Feb 4, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.49% | 127 |
| Feb 3, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -2.80% | 2 |
| Feb 1, 2026 | 71.71 | 71.71 | 67.45 | 68.82 | 68.82 | -3.07% | 53 |
| Jan 30, 2026 | 65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 3.94% | 5 |
| Jan 29, 2026 | 71.80 | 71.80 | 68.31 | 68.31 | 68.31 | -4.99% | 509 |
| Jan 28, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.14% | 1 |
| Jan 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.41% | 52 |
| Jan 22, 2026 | 72.20 | 72.30 | 72.20 | 72.30 | 72.30 | -4.87% | 112 |
| Jan 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -4.76% | 1 |
| Jan 19, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.06% | 242 |
| Jan 16, 2026 | 75.78 | 79.80 | 75.78 | 79.75 | 79.75 | 4.93% | 243 |