Indergiri Finance Limited (BOM:531505)
India · Delayed Price · Currency is INR 27.50
+1.25 (4.76%)
At close: Apr 17, 2026
Indergiri Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 25.10 | 25.10 | 24.98 | 25.04 | 25.04 | 4.33% | 536 |
| Feb 17, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 978 |
| Feb 16, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 2.13% | 1 |
| Feb 13, 2026 | 25.68 | 25.68 | 23.50 | 23.50 | 23.50 | -3.92% | 365 |
| Feb 12, 2026 | 25.48 | 26.88 | 24.32 | 24.46 | 24.46 | -4.45% | 1,697 |
| Feb 11, 2026 | 26.50 | 26.54 | 24.03 | 25.60 | 25.60 | 1.23% | 8,782 |
| Feb 10, 2026 | 25.31 | 25.31 | 22.91 | 25.29 | 25.29 | 4.89% | 4,502 |
| Feb 9, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 4.96% | 11 |
| Feb 6, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 4.98% | 10 |
| Feb 5, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 4.99% | 10 |
| Feb 4, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 4.99% | 111 |
| Feb 3, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 4.97% | 10 |
| Jan 30, 2026 | 18.82 | 20.80 | 18.82 | 18.91 | 18.91 | -4.54% | 308 |
| Jan 29, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | -4.99% | 229 |
| Jan 28, 2026 | 20.75 | 20.85 | 20.75 | 20.85 | 20.85 | - | 100 |
| Jan 27, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -4.97% | 2,223 |
| 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 |