Inter Globe Finance Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
10-06-2026 Wed	BSE Sensex : 73,983.18 +64.42 +0.09%		NSE Nifty 50 : 23,214.95 -27.15 -0.12%		USD - INR 1 $ = Rs 95.23	Find Stock
Company:	Inter Globe Finance Ltd		MCap (aprox) 81.4 Crores	Symbol : 511391	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-17.4%	-15.7%	-6.9%		-38.1%	-9.9%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .htm " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
10-06-26	Wed	58.83	-2.15	2.96k	-3.5%
09-06-26	Tue	60.98	-0.61	206	-1.0%	Data Update : 7 PM
08-06-26	Mon	61.59	-2.5	406	-3.9%	10-06-26 : 58.83
05-06-26	Fri	64.09	-3.37	618	-5.0%
04-06-26	Thu	67.46	-3.55	109	-5.0%	Compared to  :  01-06-26 71.19
03-06-26	Wed	71.01	-3.73	90	-5.0%
02-06-26	Tue	74.74	3.55	201	5.0%	7 Days %
01-06-26	Mon	71.19	2.82	1	4.1%	-17.4%
29-05-26	Fri	68.37	-2.63	1.27k	-3.7%
27-05-26	Wed	71	1.21	365	1.7%	Compared to  :  11-05-26 69.76
26-05-26	Tue	69.79	1.88	730	2.8%
25-05-26	Mon	67.91	0.7	272	1.0%	1 Month %
22-05-26	Fri	67.21	3.18	195	5.0%	-15.7%
21-05-26	Thu	64.03	3.04	163	5.0%	.
20-05-26	Wed	60.99	-3.15	100	-4.9%	Compared to  :  10-04-26 63.19
19-05-26	Tue	64.14	-2.3	955	-3.5%
18-05-26	Mon	66.44	1.44	244	2.2%	2 Months %
15-05-26	Fri	65	-3.01	10.54k	-4.4%	-6.9%
14-05-26	Thu	68.01	-1.53	578	-2.2%
13-05-26	Wed	69.54	-3.66	24	-5.0%	Compared to  :  10-03-26
12-05-26	Tue	73.2	3.44	583	4.9%
11-05-26	Mon	69.76	-1.14	951	-1.6%	3 Months %
08-05-26	Fri	70.9	1.91	25	2.8%
07-05-26	Thu	68.99	3.09	501	4.7%
06-05-26	Wed	65.9	2.85	348	4.5%	Compared to  :  10-12-25 95
05-05-26	Tue	63.05	-1.07	132	-1.7%
04-05-26	Mon	64.12	3.05	4	5.0%	6 Months %
30-04-26	Thu	61.07	-2.59	33	-4.1%	-38.1%
29-04-26	Wed	63.66	3.01	114	5.0%
28-04-26	Tue	60.65	-3.17	377	-5.0%	Compared to  :  10-06-25 65.32
27-04-26	Mon	63.82	-3.03	82	-4.5%
24-04-26	Fri	66.85	-3.5	59	-5.0%	1 year %
23-04-26	Thu	70.35	-3.7	674	-5.0%	-9.9%
22-04-26	Wed	74.05	2.85	53	4.0%
21-04-26	Tue	71.2	1.66	235	2.4%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
20-04-26	Mon	69.54	3.31	828	5.0%
17-04-26	Fri	66.23	-3.42	118	-4.9%
16-04-26	Thu	69.65	3.31	111	5.0%
15-04-26	Wed	66.34		717	5.0%
13-04-26	Mon
10-04-26	Fri	63.19	3	434	5.0%
09-04-26	Thu	60.19	2.86	182	5.0%
08-04-26	Wed	57.33	2.73	402	5.0%
07-04-26	Tue	54.6	2.6	200	5.0%
06-04-26	Mon	52	1.6	8	3.2%
02-04-26	Thu	50.4	2.4	82	5.0%
01-04-26	Wed	48	0	1	0.0%
30-03-26	Mon	48	-0.85	84	-1.7%
27-03-26	Fri	48.85	-0.13	107	-0.3%
25-03-26	Wed	48.98	-0.23	128	-0.5%
24-03-26	Tue	49.21	0	289	0.0%
23-03-26	Mon	49.21	-2.58	118	-5.0%
20-03-26	Fri	51.79	0	149	0.0%
19-03-26	Thu	51.79	-7.17	10	0.5%
18-03-26	Wed	58.96	-0.99	2.01k	-1.7%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	59.95	2.83	14	5.0%
26-02-26	Thu	57.12	-1.09	531	-1.9%
25-02-26	Wed	58.21	-1.78	780	-3.0%
24-02-26	Tue	59.99	0.15	1.2k	0.3%
23-02-26	Mon	59.84	-1.76	108	-2.9%
20-02-26	Fri	61.6		409	-2.2%
19-02-26	Thu
18-02-26	Wed	63	0	200	0.0%
17-02-26	Tue	63		10	0.0%
16-02-26	Mon
13-02-26	Fri	63	-0.93	720	-1.5%
12-02-26	Thu	63.93	0.93	3.08k	1.5%
11-02-26	Wed	63	-2	1.83k	-3.1%
10-02-26	Tue	65	-1.56	103	-2.3%
09-02-26	Mon	66.56	0	74	0.0%
06-02-26	Fri	66.56	-0.33	127	-0.5%
05-02-26	Thu	66.89	#N/A	2	-2.8%
04-02-26	Wed	#N/A	#N/A		#N/A
03-02-26	Tue	68.82	-2.18	53	-3.1%
02-02-26	Mon	71	2.69	5	3.9%
01-02-26	Sun	68.31	-3.59	509	-5.0%
30-01-26	Fri	71.9	#N/A	1	-0.1%
29-01-26	Thu	#N/A	#N/A		#N/A
28-01-26	Wed	72	-0.3	52	-0.4%
27-01-26	Tue	72.3	#N/A	112	-4.9%
23-01-26	Fri	#N/A	#N/A		#N/A
22-01-26	Thu	76	-3.8	1	-4.8%
21-01-26	Wed	79.8	0.05	242	0.1%
20-01-26	Tue	79.75	3.75	243	4.9%
19-01-26	Mon	76	#N/A	452	-5.0%
16-01-26	Fri	#N/A	#N/A		#N/A
14-01-26	Wed	80	-4.1	310	-4.9%
13-01-26	Tue	84.1	3.1	2	3.8%
12-01-26	Mon	81	3.6	1	4.7%
09-01-26	Fri	77.4	0	161	0.0%
08-01-26	Thu	77.4	-2.6	819	-3.3%
07-01-26	Wed	80	-1.6	132	-2.0%
06-01-26	Tue	81.6	1.6	62	2.0%
05-01-26	Mon	80	-1.85	708	-2.3%
02-01-26	Fri	81.85	-3.65	557	-4.3%
01-01-26	Thu	85.5	-4.48	350	-5.0%
31-12-25	Wed	89.98	1.4	334	1.6%
30-12-25	Tue	88.58	0	135	0.0%
29-12-25	Mon	88.58	0	155	0.0%
26-12-25	Fri	88.58	-3.94	583	-4.3%
24-12-25	Wed	92.52	1.64	145	1.8%
23-12-25	Tue	90.88	-0.89	8	-1.0%
22-12-25	Mon	91.77	0	14	0.0%
19-12-25	Fri	91.77	4.37	51	5.0%
18-12-25	Thu	87.4	-4.59	270	-5.0%
17-12-25	Wed	91.99	#N/A	350	2.2%
16-12-25	Tue	#N/A	#N/A		#N/A
15-12-25	Mon	90.01	4.27	709	5.0%
12-12-25	Fri	85.74	-4.51	43	-5.0%
11-12-25	Thu	90.25	-4.75	179	-5.0%
10-12-25	Wed	95	3	1.37k	3.3%
09-12-25	Tue	92	0	1.12k	0.0%
08-12-25	Mon	92	0.93	265	1.0%
05-12-25	Fri	91.07	-0.04	15	0.0%
04-12-25	Thu	91.11	1.11	241	1.2%
03-12-25	Wed	90	1.1	72	1.2%
02-12-25	Tue	88.9	4.22	183	5.0%
01-12-25	Mon	84.68	1.48	233	1.8%
28-11-25	Fri	83.2	3.77	1.06k	4.7%
27-11-25	Thu	79.43	-1.62	1.6k	-2.0%
26-11-25	Wed	81.05	0.05	122	0.1%
25-11-25	Tue	81	0.41	120	0.5%
24-11-25	Mon	80.59	-1.64	898	-2.0%
21-11-25	Fri	82.23	-1.67	361	-2.0%
20-11-25	Thu	83.9	1.28	2.47k	1.5%
19-11-25	Wed	82.62	1.62	25.3k	2.0%
18-11-25	Tue	81	-1.46	25.9k	-1.8%
17-11-25	Mon	82.46	1.61	92.97k	2.0%
14-11-25	Fri	80.85	-1.64	72	-2.0%
13-11-25	Thu	82.49	-1.68	28	-2.0%
12-11-25	Wed	84.17	-1.71	22	-2.0%
11-11-25	Tue	85.88	-1.75	38	-2.0%
10-11-25	Mon	87.63	-1.78	230	-2.0%
07-11-25	Fri	89.41	-1.82	25	-2.0%
06-11-25	Thu	91.23	-1.86	284	-2.0%
04-11-25	Tue	93.09	-1.89	12	-2.0%
03-11-25	Mon	94.98	-1.93	17	-2.0%
31-10-25	Fri	96.91	-1.97	188	-2.0%
30-10-25	Thu	98.88	-2.01	150k	-2.0%
29-10-25	Wed	100.89	-2.05	20	-2.0%
28-10-25	Tue	102.94	-2.1	75.03k	-2.0%
27-10-25	Mon	105.04	2.05	417	2.0%
24-10-25	Fri	102.99	2.01	630	2.0%
23-10-25	Thu	100.98	1.98	1.5k	2.0%
21-10-25	Tue	99	1.16	751	1.2%
20-10-25	Mon	97.84	4.64	4.79k	5.0%
17-10-25	Fri	93.2	4.43	3.09k	5.0%
16-10-25	Thu	88.77	3.77	1.41k	4.4%
15-10-25	Wed	85	1.01	615	1.2%
14-10-25	Tue	83.99	1.99	479	2.4%
13-10-25	Mon	82	3.89	501	5.0%
10-10-25	Fri	78.11	-3.89	389	-4.7%
09-10-25	Thu	82	1	632	1.2%
08-10-25	Wed	81	0	315	0.0%
07-10-25	Tue	81	-0.4	4	-0.5%
06-10-25	Mon	81.4	0	14	0.0%
03-10-25	Fri	81.4	0.35	500	0.4%
01-10-25	Wed	81.05	0.05	1	0.1%
30-09-25	Tue	81	#N/A	176	-1.2%
29-09-25	Mon	#N/A	#N/A		#N/A
26-09-25	Fri	82	#N/A	5	0.0%
25-09-25	Thu	#N/A	#N/A		#N/A
24-09-25	Wed	82	-1.57	37	-1.9%
23-09-25	Tue	83.57	-4.31	830	-4.9%
22-09-25	Mon	87.88	4	18	4.8%
19-09-25	Fri	83.88	1.78	70	2.2%
18-09-25	Thu	82.1	#N/A	303	-4.6%
17-09-25	Wed	#N/A	#N/A		#N/A
16-09-25	Tue	86.1	-4.36	320	-4.8%
15-09-25	Mon	90.46	#N/A	1.01k	-5.0%
12-09-25	Fri	#N/A	#N/A		#N/A
11-09-25	Thu	95.19	-0.98	61	-1.0%
10-09-25	Wed	96.17	3.63	201	3.9%
09-09-25	Tue	92.54	-4.86	1.68k	-5.0%
08-09-25	Mon	97.4	4.14	81	4.4%
05-09-25	Fri	93.26	-3.74	147	-3.9%
04-09-25	Thu	97	2.95	524	3.1%
03-09-25	Wed	94.05	0	6	0.0%
02-09-25	Tue	94.05	-4.94	7.59k	-5.0%
01-09-25	Mon	98.99	4.38	858	4.6%
29-08-25	Fri	94.61	-4.83	239	-4.9%
28-08-25	Thu	99.44	1.46	340	1.5%
26-08-25	Tue	97.98	-1.02	1.35k	-1.0%
25-08-25	Mon	99	-3.61	88	-3.5%
22-08-25	Fri	102.61	-4.39	1.27k	-4.1%
21-08-25	Thu	107	2.2	451	2.1%
20-08-25	Wed	104.8	-1.13	1.25k	-1.1%
19-08-25	Tue	105.93	-1.8	34.66k	-1.7%
18-08-25	Mon	107.73	3.21	608	3.1%
14-08-25	Thu	104.52	0.54	731	0.5%
13-08-25	Wed	103.98	3.2	1.86k	3.2%
12-08-25	Tue	100.78	4.78	2.78k	5.0%
11-08-25	Mon	96	2.67	5.75k	2.9%
08-08-25	Fri	93.33	4.44	2.67k	5.0%
07-08-25	Thu	88.89	3.69	793	4.3%
06-08-25	Wed	85.2	3.59	561	4.4%
05-08-25	Tue	81.61	-2.07	402	-2.5%
04-08-25	Mon	83.68	3.83	666	4.8%
01-08-25	Fri	79.85	3.8	25.3k	5.0%
31-07-25	Thu	76.05	-3.88	620	-4.9%
30-07-25	Wed	79.93	-3.99	143	-4.8%
29-07-25	Tue	83.92	-2.93	301	-3.5%
28-07-25	Mon	81.03	2.89	1.46k	3.6%
25-07-25	Fri	83.96	0.64	309	0.8%
24-07-25	Thu	83.32	-2.99	4.88k	-3.5%
23-07-25	Wed	86.31	5.92	1.46k	7.4%
22-07-25	Tue	80.39	1.61	2.46k	2.0%
21-07-25	Mon	78.78	0.79	868	1.0%
18-07-25	Fri	77.99	5.76	852	8.0%
17-07-25	Thu	72.23	-0.02	198	0.0%
16-07-25	Wed	72.25	5.75	11.3k	8.6%
15-07-25	Tue	66.5	0.94	91	1.4%
14-07-25	Mon	65.56	-0.44	1.28k	-0.7%
11-07-25	Fri	66	1.6	402	2.5%
10-07-25	Thu	64.4	3.69	777	6.1%
09-07-25	Wed	60.71	-0.3	382	-0.5%
08-07-25	Tue	61.01	-0.44	273	-0.7%
07-07-25	Mon	61.45	-3.55	122	-5.5%
04-07-25	Fri	65	1.15	446	1.8%
03-07-25	Thu	63.85	3.61	1.03k	6.0%
02-07-25	Wed	60.24	-3.26	1.93k	-5.1%
01-07-25	Tue	63.5	0.25	826	0.4%
30-06-25	Mon	63.25	-0.81	117	-1.3%
27-06-25	Fri	64.06	0	1.04k	0.0%
26-06-25	Thu	64.06	1.17	992	1.9%
25-06-25	Wed	62.89	#N/A	1.1k	-1.7%
24-06-25	Tue	#N/A	#N/A		#N/A
23-06-25	Mon	63.99	-1.23	5	-1.9%
20-06-25	Fri	65.22	4.56	163	7.5%
19-06-25	Thu	60.66	0.11	639	0.2%
18-06-25	Wed	60.55	-1.32	1.17k	-2.1%
17-06-25	Tue	61.87	-3.13	33	-4.8%
16-06-25	Mon	65	-3.8	139	-5.5%
13-06-25	Fri	68.8	1	174	1.5%
12-06-25	Thu	67.8	1.8	705	2.7%
11-06-25	Wed	66	0.68	445	1.0%
10-06-25	Tue	65.32	0.32	179	0.5%
09-06-25	Mon	65	3	110	4.8%
06-06-25	Fri	62	-0.22	33	-0.4%