Indergiri Finance Limited (BOM:531505)
India · Delayed Price · Currency is INR 22.17
-1.16 (-4.97%)
At close: Jan 19, 2026
Indergiri Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.04% | 20 |
| Jan 19, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | -4.97% | 100 |
| Jan 16, 2026 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -4.97% | 461 |
| Jan 14, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -4.99% | 6,245 |
| Jan 13, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -5.00% | 5 |
| Jan 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -4.99% | 1 |
| Dec 4, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -4.98% | 12 |
| Dec 3, 2025 | 28.92 | 30.98 | 28.04 | 30.13 | 30.13 | 2.10% | 711 |
| Dec 2, 2025 | 29.57 | 29.57 | 28.31 | 29.51 | 29.51 | 4.76% | 3 |
| Dec 1, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 4.99% | 1 |
| Nov 28, 2025 | 29.64 | 29.64 | 26.83 | 26.83 | 26.83 | -4.99% | 9 |
| Nov 27, 2025 | 28.27 | 28.27 | 28.24 | 28.24 | 28.24 | 4.86% | 5 |
| Nov 26, 2025 | 27.48 | 27.48 | 26.93 | 26.93 | 26.93 | 2.86% | 1,071 |
| Nov 25, 2025 | 26.21 | 26.21 | 26.18 | 26.18 | 26.18 | 4.85% | 51 |
| Nov 24, 2025 | 25.50 | 25.50 | 23.08 | 24.97 | 24.97 | 2.80% | 295 |
| Nov 21, 2025 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | -4.97% | 1 |
| Nov 20, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -4.98% | 104 |
| Nov 19, 2025 | 29.72 | 29.72 | 26.90 | 26.90 | 26.90 | -4.98% | 285 |
| Nov 14, 2025 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | -4.97% | 25 |
| Nov 13, 2025 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | -4.98% | 505 |
| Nov 12, 2025 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | -5.00% | 236 |
| Nov 11, 2025 | 33.81 | 33.81 | 33.00 | 33.00 | 33.00 | 2.48% | 5 |
| Nov 10, 2025 | 29.15 | 32.21 | 29.15 | 32.20 | 32.20 | 4.95% | 836 |
| Nov 6, 2025 | 32.29 | 32.29 | 30.68 | 30.68 | 30.68 | -4.99% | 501 |
| Nov 4, 2025 | 29.96 | 32.99 | 29.96 | 32.29 | 32.29 | 2.41% | 216 |
| Nov 3, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -4.97% | 4 |
| Oct 30, 2025 | 32.83 | 33.21 | 30.43 | 33.18 | 33.18 | 3.59% | 311 |
| Oct 29, 2025 | 30.51 | 32.03 | 30.51 | 32.03 | 32.03 | 4.98% | 30 |
| Oct 28, 2025 | 27.62 | 30.51 | 27.62 | 30.51 | 30.51 | 4.95% | 1,275 |
| Oct 27, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -5.00% | 763 |
| Oct 24, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -5.00% | 273 |
| Oct 23, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -4.99% | 1,151 |
| Oct 21, 2025 | 36.00 | 36.64 | 33.19 | 33.90 | 33.90 | -2.95% | 1,027 |
| Oct 20, 2025 | 33.20 | 34.94 | 33.20 | 34.93 | 34.93 | -0.03% | 553 |
| Oct 17, 2025 | 32.10 | 35.44 | 32.10 | 34.94 | 34.94 | 3.43% | 1,316 |
| Oct 16, 2025 | 30.67 | 33.78 | 30.67 | 33.78 | 33.78 | 4.65% | 637 |
| Oct 15, 2025 | 30.80 | 32.34 | 29.26 | 32.28 | 32.28 | 4.81% | 545 |
| Oct 14, 2025 | 29.30 | 32.18 | 29.15 | 30.80 | 30.80 | 0.39% | 657 |
| Oct 13, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -4.99% | 14 |
| Oct 10, 2025 | 32.59 | 32.59 | 32.29 | 32.29 | 32.29 | 3.99% | 128 |
| Oct 9, 2025 | 31.45 | 31.45 | 31.05 | 31.05 | 31.05 | 3.64% | 157 |
| Oct 8, 2025 | 31.48 | 31.48 | 28.50 | 29.96 | 29.96 | -0.10% | 1,613 |
| Oct 7, 2025 | 30.37 | 30.37 | 27.50 | 29.99 | 29.99 | 3.63% | 735 |
| Oct 6, 2025 | 26.98 | 29.79 | 26.98 | 28.94 | 28.94 | 1.94% | 1,122 |
| Oct 3, 2025 | 29.34 | 29.34 | 27.17 | 28.39 | 28.39 | 1.39% | 326 |
| Oct 1, 2025 | 28.70 | 28.70 | 26.12 | 28.00 | 28.00 | 1.86% | 679 |
| Sep 30, 2025 | 27.40 | 27.49 | 24.97 | 27.49 | 27.49 | 4.60% | 25 |
| Sep 29, 2025 | 27.40 | 27.40 | 24.85 | 26.28 | 26.28 | 0.50% | 7,437 |
| Sep 26, 2025 | 26.25 | 26.25 | 26.15 | 26.15 | 26.15 | 1.55% | 83 |
| Sep 25, 2025 | 25.77 | 25.77 | 25.75 | 25.75 | 25.75 | 1.90% | 140 |