Indergiri Finance Limited (BOM:531505)
India · Delayed Price · Currency is INR 23.02
-1.21 (-4.99%)
At close: Sep 4, 2026
Indergiri Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 25.00 | 25.00 | 23.02 | 23.02 | 23.02 | -4.99% | 1,020 |
| Sep 3, 2026 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | -4.98% | 110 |
| Sep 2, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 15 |
| Sep 1, 2026 | 26.23 | 26.23 | 25.50 | 25.50 | 25.50 | 2.04% | 993 |
| Aug 31, 2026 | 24.60 | 24.99 | 24.60 | 24.99 | 24.99 | 1.88% | 154 |
| Aug 27, 2026 | 23.75 | 25.00 | 23.75 | 24.53 | 24.53 | -1.88% | 326 |
| Aug 25, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.48% | 72 |
| Aug 24, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.48% | 3 |
| Aug 20, 2026 | 25.96 | 25.96 | 25.00 | 25.00 | 25.00 | -4.18% | 60 |
| Aug 19, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | - | 2 |
| Aug 18, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -4.99% | 1 |
| Aug 17, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -4.98% | 1,500 |
| Aug 13, 2026 | 30.45 | 30.45 | 28.90 | 28.90 | 28.90 | -0.34% | 13 |
| Aug 10, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -1.53% | 100 |
| Aug 6, 2026 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | -5.00% | 1 |
| Aug 5, 2026 | 32.89 | 32.89 | 31.00 | 31.00 | 31.00 | -1.27% | 21 |
| Aug 4, 2026 | 31.49 | 31.49 | 31.40 | 31.40 | 31.40 | -0.29% | 3 |
| Jul 30, 2026 | 31.00 | 31.49 | 31.00 | 31.49 | 31.49 | 4.97% | 14 |
| Jul 29, 2026 | 30.00 | 30.00 | 29.84 | 30.00 | 30.00 | - | 251 |
| Jul 28, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 3.84% | 10 |
| Jul 27, 2026 | 29.83 | 29.83 | 28.89 | 28.89 | 28.89 | 1.69% | 132 |
| Jul 24, 2026 | 27.15 | 28.41 | 27.15 | 28.41 | 28.41 | -0.56% | 301 |
| Jul 23, 2026 | 29.97 | 29.97 | 28.57 | 28.57 | 28.57 | - | 7 |
| Jul 22, 2026 | 27.21 | 28.57 | 27.21 | 28.57 | 28.57 | 5.00% | 1,105 |
| Jul 21, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | - | 180 |
| Jul 17, 2026 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -4.99% | 100 |
| Jul 16, 2026 | 30.69 | 30.69 | 27.95 | 28.64 | 28.64 | -2.02% | 922 |
| Jul 15, 2026 | 29.38 | 29.38 | 26.60 | 29.23 | 29.23 | 4.43% | 3,363 |
| Jul 14, 2026 | 28.00 | 28.00 | 27.99 | 27.99 | 27.99 | 3.67% | 12 |
| Jul 13, 2026 | 26.18 | 27.48 | 26.18 | 27.00 | 27.00 | 3.13% | 157 |
| Jul 10, 2026 | 26.56 | 26.56 | 26.18 | 26.18 | 26.18 | 3.48% | 120 |
| Jul 8, 2026 | 25.57 | 25.57 | 25.30 | 25.30 | 25.30 | 3.86% | 115 |
| Jul 7, 2026 | 23.14 | 24.36 | 23.14 | 24.36 | 24.36 | 5.00% | 605 |
| Jul 1, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 1 |
| Jun 30, 2026 | 22.50 | 23.20 | 22.10 | 23.20 | 23.20 | 4.98% | 302 |
| Jun 25, 2026 | 22.10 | 24.00 | 22.10 | 22.10 | 22.10 | -4.99% | 1,348 |
| Jun 24, 2026 | 23.27 | 23.27 | 23.26 | 23.26 | 23.26 | -4.98% | 1,050 |
| 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 |