Indergiri Finance Limited (BOM:531505)
India · Delayed Price · Currency is INR 18.35
+0.85 (4.86%)
At close: Nov 9, 2026
Indergiri Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 18.00 | 18.35 | 18.00 | 18.35 | 18.35 | 4.86% | 222 |
| Nov 6, 2026 | 18.75 | 18.75 | 16.97 | 17.50 | 17.50 | -2.02% | 1,602 |
| Nov 5, 2026 | 16.16 | 17.86 | 16.16 | 17.86 | 17.86 | 5.00% | 233 |
| Nov 4, 2026 | 16.78 | 17.01 | 16.78 | 17.01 | 17.01 | 0.71% | 5 |
| Nov 3, 2026 | 17.00 | 17.00 | 16.78 | 16.89 | 16.89 | -4.36% | 2 |
| Nov 2, 2026 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | -4.95% | 1 |
| Oct 30, 2026 | 19.55 | 19.55 | 18.58 | 18.58 | 18.58 | -4.96% | 18 |
| Oct 29, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -4.63% | 224 |
| Oct 28, 2026 | 21.00 | 21.00 | 20.50 | 20.50 | 20.50 | -2.38% | 132 |
| Oct 26, 2026 | 20.90 | 21.00 | 20.90 | 21.00 | 21.00 | 0.96% | 113 |
| Oct 23, 2026 | 21.00 | 21.00 | 19.80 | 20.80 | 20.80 | 4.00% | 661 |
| Oct 22, 2026 | 19.50 | 20.00 | 19.45 | 20.00 | 20.00 | -2.30% | 316 |
| Oct 16, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 4.97% | 445 |
| Oct 15, 2026 | 19.46 | 19.50 | 19.01 | 19.50 | 19.50 | 0.41% | 1,100 |
| Oct 14, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 4.97% | 6 |
| Oct 13, 2026 | 18.93 | 20.28 | 18.40 | 18.50 | 18.50 | -4.24% | 6,781 |
| Oct 7, 2026 | 20.33 | 20.33 | 19.32 | 19.32 | 19.32 | -4.97% | 125 |
| Oct 5, 2026 | 21.30 | 21.30 | 20.33 | 20.33 | 20.33 | -5.00% | 210 |
| Sep 30, 2026 | 20.65 | 21.40 | 20.65 | 21.40 | 21.40 | 4.65% | 110 |
| Sep 28, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.05% | 800 |
| Sep 24, 2026 | 21.00 | 21.00 | 20.00 | 20.44 | 20.44 | -2.43% | 102 |
| Sep 23, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.19% | 1,005 |
| Sep 21, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -5.00% | 1,540 |
| Sep 18, 2026 | 22.01 | 22.01 | 20.06 | 22.01 | 22.01 | 4.26% | 2,618 |
| Sep 17, 2026 | 20.70 | 21.11 | 20.00 | 21.11 | 21.11 | 2.03% | 6,819 |
| Sep 16, 2026 | 22.43 | 22.43 | 20.31 | 20.69 | 20.69 | -3.18% | 3,641 |
| Sep 15, 2026 | 21.81 | 21.81 | 21.37 | 21.37 | 21.37 | -1.97% | 29 |
| Sep 10, 2026 | 21.90 | 21.90 | 21.80 | 21.80 | 21.80 | -0.46% | 6 |
| Sep 9, 2026 | 20.90 | 21.90 | 20.90 | 21.90 | 21.90 | -0.45% | 4,407 |
| Sep 8, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.43% | 10 |
| 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 |