Inter Globe Finance Limited (BOM:511391)
India
· Delayed Price · Currency is INR 60.65
-3.17 (-4.97%)
At close: Apr 28, 2026
Inter Globe Finance Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 60.63 | 63.66 | 60.63 | 63.66 | 63.66 | 4.96% | 114 |
| Apr 28, 2026 | 63.83 | 66.00 | 60.63 | 60.65 | 60.65 | -4.97% | 377 |
| Apr 27, 2026 | 70.00 | 70.00 | 63.55 | 63.82 | 63.82 | -4.53% | 82 |
| Apr 24, 2026 | 66.84 | 73.00 | 66.84 | 66.85 | 66.85 | -4.98% | 59 |
| Apr 23, 2026 | 77.50 | 77.50 | 70.35 | 70.35 | 70.35 | -5.00% | 674 |
| Apr 22, 2026 | 74.76 | 74.76 | 68.50 | 74.05 | 74.05 | 4.00% | 53 |
| Apr 21, 2026 | 69.54 | 71.30 | 69.54 | 71.20 | 71.20 | 2.39% | 235 |
| Apr 20, 2026 | 62.92 | 69.54 | 62.92 | 69.54 | 69.54 | 5.00% | 828 |
| Apr 17, 2026 | 69.60 | 73.13 | 66.17 | 66.23 | 66.23 | -4.91% | 118 |
| Apr 16, 2026 | 69.65 | 69.65 | 69.65 | 69.65 | 69.65 | 4.99% | 111 |
| Apr 15, 2026 | 66.34 | 66.34 | 66.34 | 66.34 | 66.34 | 4.98% | 717 |
| Apr 10, 2026 | 60.79 | 63.19 | 60.15 | 63.19 | 63.19 | 4.98% | 434 |
| Apr 9, 2026 | 60.19 | 60.19 | 60.19 | 60.19 | 60.19 | 4.99% | 182 |
| Apr 8, 2026 | 54.60 | 57.33 | 54.60 | 57.33 | 57.33 | 5.00% | 402 |
| Apr 7, 2026 | 50.96 | 54.60 | 50.96 | 54.60 | 54.60 | 5.00% | 200 |
| Apr 6, 2026 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | 3.17% | 8 |
| Apr 2, 2026 | 50.40 | 50.40 | 45.60 | 50.40 | 50.40 | 5.00% | 82 |
| Apr 1, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - | 1 |
| Mar 30, 2026 | 48.85 | 48.85 | 47.00 | 48.00 | 48.00 | -1.74% | 84 |
| Mar 27, 2026 | 51.42 | 51.42 | 48.85 | 48.85 | 48.85 | -0.27% | 107 |
| Mar 25, 2026 | 46.75 | 48.98 | 46.75 | 48.98 | 48.98 | -0.47% | 128 |
| Mar 24, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | - | 289 |
| Mar 23, 2026 | 49.21 | 49.21 | 49.21 | 49.21 | 49.21 | -4.98% | 118 |
| Mar 20, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - | 149 |
| Mar 19, 2026 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | 0.49% | 10 |
| Mar 18, 2026 | 54.25 | 54.25 | 51.54 | 51.54 | 51.54 | -5.00% | 323 |
| Mar 17, 2026 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | -1.90% | 151 |
| Mar 11, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 60 |
| Mar 6, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 60 |
| Mar 5, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | - | 38 |
| Mar 4, 2026 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -5.00% | 395 |
| Mar 2, 2026 | 58.50 | 58.50 | 58.21 | 58.21 | 58.21 | -0.50% | 21 |
| Feb 27, 2026 | 58.96 | 58.96 | 56.02 | 58.50 | 58.50 | -0.78% | 5,232 |
| Feb 26, 2026 | 58.95 | 60.00 | 58.95 | 58.96 | 58.96 | -1.65% | 2,010 |
| Feb 25, 2026 | 55.00 | 59.97 | 55.00 | 59.95 | 59.95 | 4.95% | 14 |
| Feb 24, 2026 | 55.30 | 58.00 | 55.30 | 57.12 | 57.12 | -1.87% | 531 |
| Feb 23, 2026 | 59.99 | 59.99 | 57.25 | 58.21 | 58.21 | -2.97% | 780 |
| Feb 20, 2026 | 59.00 | 61.50 | 57.00 | 59.99 | 59.99 | 0.25% | 1,202 |
| Feb 19, 2026 | 61.50 | 61.50 | 59.00 | 59.84 | 59.84 | -2.86% | 108 |
| Feb 18, 2026 | 62.69 | 62.69 | 60.00 | 61.60 | 61.60 | -2.22% | 409 |
| Feb 16, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 200 |
| Feb 13, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | 10 |
| Feb 11, 2026 | 63.93 | 63.93 | 61.20 | 63.00 | 63.00 | -1.45% | 720 |
| Feb 10, 2026 | 63.90 | 66.15 | 63.90 | 63.93 | 63.93 | 1.48% | 3,077 |
| Feb 9, 2026 | 63.25 | 63.25 | 61.75 | 63.00 | 63.00 | -3.08% | 1,826 |
| Feb 6, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.34% | 103 |
| Feb 5, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | - | 74 |
| Feb 4, 2026 | 66.56 | 66.56 | 66.56 | 66.56 | 66.56 | -0.49% | 127 |
| Feb 3, 2026 | 66.89 | 66.89 | 66.89 | 66.89 | 66.89 | -2.80% | 2 |
| Feb 1, 2026 | 71.71 | 71.71 | 67.45 | 68.82 | 68.82 | -3.07% | 53 |
| Jan 30, 2026 | 65.00 | 71.00 | 65.00 | 71.00 | 71.00 | 3.94% | 5 |
| Jan 29, 2026 | 71.80 | 71.80 | 68.31 | 68.31 | 68.31 | -4.99% | 509 |
| Jan 28, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | -0.14% | 1 |
| Jan 23, 2026 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.41% | 52 |
| Jan 22, 2026 | 72.20 | 72.30 | 72.20 | 72.30 | 72.30 | -4.87% | 112 |
| Jan 20, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -4.76% | 1 |
| Jan 19, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.06% | 242 |
| Jan 16, 2026 | 75.78 | 79.80 | 75.78 | 79.75 | 79.75 | 4.93% | 243 |
| Jan 14, 2026 | 79.99 | 79.99 | 76.00 | 76.00 | 76.00 | -5.00% | 452 |
| Jan 12, 2026 | 80.00 | 80.00 | 79.90 | 80.00 | 80.00 | -4.88% | 310 |
| Jan 9, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | 3.83% | 2 |
| Jan 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 4.65% | 1 |
| Jan 7, 2026 | 74.00 | 77.40 | 74.00 | 77.40 | 77.40 | - | 161 |
| Jan 6, 2026 | 80.00 | 80.00 | 76.40 | 77.40 | 77.40 | -3.25% | 819 |
| Jan 5, 2026 | 81.60 | 81.60 | 80.00 | 80.00 | 80.00 | -1.96% | 132 |
| Jan 2, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | 2.00% | 62 |
| Jan 1, 2026 | 82.09 | 82.09 | 77.85 | 80.00 | 80.00 | -2.26% | 708 |
| Dec 31, 2025 | 83.00 | 89.74 | 81.55 | 81.85 | 81.85 | -4.27% | 557 |
| Dec 30, 2025 | 85.55 | 89.00 | 85.49 | 85.50 | 85.50 | -4.98% | 350 |
| Dec 29, 2025 | 84.53 | 89.98 | 84.16 | 89.98 | 89.98 | 1.58% | 334 |
| Dec 26, 2025 | 84.53 | 88.58 | 84.53 | 88.58 | 88.58 | - | 135 |
| Dec 24, 2025 | 84.90 | 88.58 | 84.90 | 88.58 | 88.58 | - | 155 |
| Dec 23, 2025 | 87.90 | 97.14 | 87.90 | 88.58 | 88.58 | -4.26% | 583 |
| Dec 22, 2025 | 90.00 | 92.98 | 86.34 | 92.52 | 92.52 | 1.80% | 145 |
| Dec 19, 2025 | 90.99 | 90.99 | 90.54 | 90.88 | 90.88 | -0.97% | 8 |
| Dec 18, 2025 | 96.35 | 96.35 | 91.77 | 91.77 | 91.77 | - | 14 |
| Dec 17, 2025 | 83.03 | 91.77 | 83.03 | 91.77 | 91.77 | 5.00% | 51 |
| Dec 16, 2025 | 87.41 | 87.41 | 87.40 | 87.40 | 87.40 | -4.99% | 270 |
| Dec 15, 2025 | 94.51 | 94.51 | 91.99 | 91.99 | 91.99 | 2.20% | 350 |
| Dec 11, 2025 | 83.00 | 90.01 | 81.47 | 90.01 | 90.01 | 4.98% | 709 |
| Dec 10, 2025 | 94.17 | 94.17 | 85.74 | 85.74 | 85.74 | -5.00% | 43 |
| Dec 9, 2025 | 96.99 | 96.99 | 90.25 | 90.25 | 90.25 | -5.00% | 179 |
| Dec 8, 2025 | 91.99 | 96.00 | 87.40 | 95.00 | 95.00 | 3.26% | 1,373 |
| Dec 5, 2025 | 96.60 | 96.60 | 87.83 | 92.00 | 92.00 | - | 1,123 |
| Dec 4, 2025 | 94.90 | 94.90 | 87.00 | 92.00 | 92.00 | 1.02% | 265 |
| Dec 3, 2025 | 92.93 | 92.93 | 91.07 | 91.07 | 91.07 | -0.04% | 15 |
| Dec 2, 2025 | 94.00 | 94.00 | 85.50 | 91.11 | 91.11 | 1.23% | 241 |
| Dec 1, 2025 | 93.34 | 93.34 | 90.00 | 90.00 | 90.00 | 1.24% | 72 |
| Nov 28, 2025 | 88.91 | 88.91 | 88.90 | 88.90 | 88.90 | 4.98% | 183 |
| Nov 27, 2025 | 83.20 | 87.36 | 83.20 | 84.68 | 84.68 | 1.78% | 233 |
| Nov 26, 2025 | 79.43 | 83.40 | 76.00 | 83.20 | 83.20 | 4.75% | 1,062 |
| Nov 25, 2025 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -2.00% | 1,600 |
| Nov 24, 2025 | 85.05 | 85.05 | 77.10 | 81.05 | 81.05 | 0.06% | 122 |
| Nov 21, 2025 | 80.59 | 81.00 | 80.59 | 81.00 | 81.00 | 0.51% | 120 |
| Nov 20, 2025 | 80.60 | 80.60 | 80.59 | 80.59 | 80.59 | -1.99% | 898 |
| Nov 19, 2025 | 85.57 | 85.57 | 82.23 | 82.23 | 82.23 | -1.99% | 361 |
| Nov 18, 2025 | 84.27 | 84.27 | 83.90 | 83.90 | 83.90 | 1.55% | 2,472 |
| Nov 17, 2025 | 79.38 | 82.62 | 79.38 | 82.62 | 82.62 | 2.00% | 25,298 |
| Nov 14, 2025 | 80.82 | 81.00 | 80.82 | 81.00 | 81.00 | -1.77% | 25,903 |
| Nov 13, 2025 | 79.24 | 82.46 | 79.24 | 82.46 | 82.46 | 1.99% | 92,969 |