Indergiri Finance Limited (BOM:531505)
India · Delayed Price · Currency is INR 24.48
-0.51 (-2.04%)
At close: Jun 23, 2026
Indergiri Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.04% | 1 |
| Jun 22, 2026 | 25.46 | 25.46 | 24.99 | 24.99 | 24.99 | 3.05% | 150 |
| Jun 19, 2026 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.98% | 219 |
| Jun 18, 2026 | 22.00 | 23.10 | 22.00 | 23.10 | 23.10 | 5.00% | 16,413 |
| Jun 17, 2026 | 22.04 | 22.04 | 22.00 | 22.00 | 22.00 | 4.76% | 438 |
| Jun 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 5.00% | 1 |
| Jun 15, 2026 | 22.07 | 22.07 | 19.97 | 20.00 | 20.00 | -4.85% | 5,734 |
| Jun 12, 2026 | 21.03 | 21.03 | 21.02 | 21.02 | 21.02 | 4.94% | 7,236 |
| Jun 11, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 4.98% | 32 |
| Jun 10, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 4.95% | 20 |
| Jun 9, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 4.97% | 12 |
| Jun 8, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | 4.97% | 20 |
| Jun 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | -2.83% | 11 |
| Jun 4, 2026 | 15.41 | 16.98 | 15.38 | 16.98 | 16.98 | 4.94% | 8,212 |
| Jun 3, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -4.99% | 25 |
| Jun 2, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -4.97% | 25 |
| May 27, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 4.98% | 100 |
| May 25, 2026 | 16.26 | 17.07 | 16.00 | 17.07 | 17.07 | 4.98% | 800 |
| May 21, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - | 20 |
| May 19, 2026 | 17.09 | 17.09 | 16.26 | 16.26 | 16.26 | -4.86% | 22 |
| May 18, 2026 | 18.87 | 18.87 | 17.09 | 17.09 | 17.09 | -4.95% | 4,000 |
| May 15, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -4.97% | 53 |
| May 14, 2026 | 20.89 | 20.89 | 18.91 | 18.92 | 18.92 | -4.92% | 63 |
| May 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 4.96% | 60 |
| May 12, 2026 | 18.96 | 18.97 | 18.96 | 18.96 | 18.96 | -4.96% | 2,510 |
| May 11, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -5.00% | 5 |
| May 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -4.98% | 25 |
| May 7, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -4.99% | 120 |
| May 6, 2026 | 22.33 | 23.26 | 22.33 | 23.26 | 23.26 | -1.02% | 1,302 |
| May 5, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -4.97% | 10 |
| May 4, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -4.99% | 100 |
| Apr 28, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | -5.00% | 15 |
| Apr 27, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 4.86% | 21 |
| Apr 23, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | - | 25 |
| Apr 20, 2026 | 28.86 | 28.86 | 26.13 | 26.13 | 26.13 | -4.98% | 501 |
| Apr 17, 2026 | 27.56 | 27.56 | 26.30 | 27.50 | 27.50 | 4.76% | 70 |
| Apr 16, 2026 | 25.05 | 26.25 | 25.00 | 26.25 | 26.25 | 5.00% | 1,802 |
| Apr 15, 2026 | 25.00 | 25.92 | 25.00 | 25.00 | 25.00 | 1.26% | 1,388 |
| Apr 13, 2026 | 22.50 | 24.69 | 22.50 | 24.69 | 24.69 | 4.97% | 1,151 |
| Apr 10, 2026 | 24.00 | 24.00 | 23.52 | 23.52 | 23.52 | -4.97% | 1,917 |
| Apr 8, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | - | 1,000 |
| Apr 6, 2026 | 24.55 | 24.75 | 24.55 | 24.75 | 24.75 | -4.22% | 1,001 |
| Mar 27, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -5.00% | 100 |
| Mar 24, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 4.98% | 1 |
| Mar 19, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | -4.99% | 513 |
| Feb 26, 2026 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | 1.00% | 1 |
| Feb 25, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | 21 |
| Feb 23, 2026 | 27.58 | 27.58 | 27.00 | 27.00 | 27.00 | -1.82% | 62 |
| Feb 20, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.60% | 1 |
| Feb 19, 2026 | 26.29 | 26.29 | 23.80 | 26.29 | 26.29 | 4.99% | 3,080 |