Inter Globe Finance Limited (BOM:511391)
India · Delayed Price · Currency is INR 63.33
-3.37 (-5.05%)
At close: Aug 21, 2026
Inter Globe Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 70.69 | 70.69 | 63.97 | 63.97 | 63.97 | -4.99% | 19 |
| Jul 21, 2026 | 64.32 | 67.53 | 61.11 | 67.33 | 67.33 | 4.68% | 5,471 |
| Jul 20, 2026 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -4.99% | 6 |
| Jul 17, 2026 | 68.54 | 68.54 | 65.60 | 67.70 | 67.70 | 3.20% | 33 |
| Jul 16, 2026 | 69.60 | 69.60 | 65.60 | 65.60 | 65.60 | -1.19% | 341 |
| Jul 15, 2026 | 65.94 | 72.65 | 65.94 | 66.39 | 66.39 | -4.32% | 113 |
| Jul 14, 2026 | 76.54 | 76.54 | 69.26 | 69.39 | 69.39 | -4.81% | 24,196 |
| Jul 13, 2026 | 73.10 | 73.10 | 66.79 | 72.90 | 72.90 | 3.70% | 434 |
| Jul 10, 2026 | 72.00 | 72.00 | 70.30 | 70.30 | 70.30 | -4.99% | 506 |
| Jul 9, 2026 | 77.00 | 77.00 | 73.99 | 73.99 | 73.99 | -0.01% | 5 |
| Jul 8, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | -3.14% | 2 |
| Jul 7, 2026 | 72.68 | 76.40 | 72.68 | 76.40 | 76.40 | -0.13% | 20,808 |
| Jul 6, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4.24% | 1 |
| Jul 3, 2026 | 74.00 | 74.00 | 70.00 | 73.39 | 73.39 | 1.65% | 92 |
| Jul 2, 2026 | 73.99 | 73.99 | 67.30 | 72.20 | 72.20 | 1.98% | 154 |
| Jul 1, 2026 | 66.50 | 70.80 | 66.50 | 70.80 | 70.80 | 1.20% | 563 |
| Jun 30, 2026 | 73.00 | 73.00 | 69.90 | 69.96 | 69.96 | -4.67% | 284 |
| Jun 29, 2026 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 4.84% | 3 |
| Jun 25, 2026 | 70.00 | 70.00 | 69.65 | 70.00 | 70.00 | -0.19% | 655 |
| Jun 24, 2026 | 63.85 | 70.49 | 63.85 | 70.13 | 70.13 | 4.36% | 3,510 |
| Jun 23, 2026 | 64.00 | 67.20 | 61.08 | 67.20 | 67.20 | 5.00% | 1,729 |
| Jun 22, 2026 | 60.20 | 65.80 | 60.20 | 64.00 | 64.00 | 1.99% | 1,381 |
| Jun 19, 2026 | 62.56 | 67.03 | 60.65 | 62.75 | 62.75 | -1.71% | 912 |
| Jun 18, 2026 | 64.85 | 64.89 | 59.16 | 63.84 | 63.84 | 3.25% | 308 |
| Jun 17, 2026 | 68.00 | 68.00 | 61.80 | 61.83 | 61.83 | -4.88% | 1,765 |
| Jun 16, 2026 | 67.86 | 67.86 | 64.50 | 65.00 | 65.00 | 0.54% | 1,605 |
| Jun 15, 2026 | 66.15 | 66.15 | 64.65 | 64.65 | 64.65 | 2.62% | 122 |
| Jun 12, 2026 | 64.00 | 64.00 | 63.00 | 63.00 | 63.00 | 2.19% | 62 |