Inter Globe Finance Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Inter Globe Finance Ltd MCap (aprox)
80 Crores		 Symbol :
511391		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-2.2%   -34.0% -30.9% -38.2% -31.2%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
27-02-26 Fri 58.5 -0.46 5.23k -0.8%
26-02-26 Thu 58.96 -0.99 2.01k -1.7% Data Update : 8 PM
25-02-26 Wed 59.95 2.83 14 5.0% 27-02-26 : 58.5
24-02-26 Tue 57.12 -1.09 531 -1.9%
23-02-26 Mon 58.21 -1.78 780 -3.0% Compared to  :
 19-02-26
59.84
20-02-26 Fri 59.99 0.15 1.2k 0.3%
19-02-26 Thu 59.84 -1.76 108 -2.9% 7 Days %
18-02-26 Wed 61.6   409 -2.2% -2.2%
17-02-26 Tue          
16-02-26 Mon 63 0 200 0.0% Compared to  :
 27-01-26
13-02-26 Fri 63   10 0.0%
12-02-26 Thu         1 Month %
11-02-26 Wed 63 -0.93 720 -1.5%  
10-02-26 Tue 63.93 0.93 3.08k 1.5% .
09-02-26 Mon 63 -2 1.83k -3.1% Compared to  :
 26-12-25
88.58
06-02-26 Fri 65 -1.56 103 -2.3%
05-02-26 Thu 66.56 0 74 0.0% 2 Months %
04-02-26 Wed 66.56 -0.33 127 -0.5% -34.0%
03-02-26 Tue 66.89   2 -2.8%  
02-02-26 Mon         Compared to  :
 27-11-25
84.68
01-02-26 Sun 68.82 -2.18 53 -3.1%
30-01-26 Fri 71 2.69 5 3.9% 3 Months %
29-01-26 Thu 68.31 -3.59 509 -5.0% -30.9%
28-01-26 Wed 71.9   1 -0.1%  
27-01-26 Tue         Compared to  :
 26-08-25
94.61
23-01-26 Fri 72 -0.3 52 -0.4%
22-01-26 Thu 72.3   112 -4.9% 6 Months %
21-01-26 Wed         -38.2%
20-01-26 Tue 76 -3.8 1 -4.8%  
19-01-26 Mon 79.8 0.05 242 0.1% Compared to  :
 27-02-25
85
16-01-26 Fri 79.75 3.75 243 4.9%
14-01-26 Wed 76   452 -5.0% 1 year %
13-01-26 Tue         -31.2%
12-01-26 Mon 80 -4.1 310 -4.9%  
09-01-26 Fri 84.1 3.1 2 3.8%
*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, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
08-01-26 Thu 81 3.6 1 4.7%
07-01-26 Wed 77.4 0 161 0.0%
06-01-26 Tue 77.4 -2.6 819 -3.3%
05-01-26 Mon 80 -1.6 132 -2.0%
02-01-26 Fri 81.6 1.6 62 2.0%
01-01-26 Thu 80 -1.85 708 -2.3%
31-12-25 Wed 81.85 -3.65 557 -4.3%
30-12-25 Tue 85.5 -4.48 350 -5.0%
29-12-25 Mon 89.98 1.4 334 1.6%
26-12-25 Fri 88.58 0 135 0.0%
24-12-25 Wed 88.58 0 155 0.0%
23-12-25 Tue 88.58 -3.94 583 -4.3%
22-12-25 Mon 92.52 1.64 145 1.8%
19-12-25 Fri 90.88 -0.89 8 -1.0%
18-12-25 Thu 91.77 0 14 0.0%
17-12-25 Wed 91.77 4.37 51 5.0%
16-12-25 Tue 87.4 -4.59 270 -5.0%
15-12-25 Mon 91.99   350 2.2%
12-12-25 Fri        
11-12-25 Thu 90.01 4.27 709 5.0%
10-12-25 Wed 85.74 -4.51 43 -5.0%
09-12-25 Tue 90.25 -4.75 179 -5.0%
08-12-25 Mon 95 3 1.37k 3.3%
05-12-25 Fri 92 0 1.12k 0.0%
04-12-25 Thu 92 0.93 265 1.0%
03-12-25 Wed 91.07 -0.04 15 0.0%
02-12-25 Tue 91.11 1.11 241 1.2%
01-12-25 Mon 90 1.1 72 1.2%
28-11-25 Fri 88.9 4.22 183 5.0%
27-11-25 Thu 84.68 1.48 233 1.8%
26-11-25 Wed 83.2 3.77 1.06k 4.7%
25-11-25 Tue 79.43 -1.62 1.6k -2.0%
24-11-25 Mon 81.05 0.05 122 0.1%
21-11-25 Fri 81 0.41 120 0.5%
20-11-25 Thu 80.59 -1.64 898 -2.0%
19-11-25 Wed 82.23 -1.67 361 -2.0%
18-11-25 Tue 83.9 1.28 2.47k 1.5%
17-11-25 Mon 82.62 1.62 25.3k 2.0%  
14-11-25 Fri 81 -1.46 25.9k -1.8%  
13-11-25 Thu 82.46 1.61 92.97k 2.0%  
12-11-25 Wed 80.85 -1.64 72 -2.0%  
11-11-25 Tue 82.49 -1.68 28 -2.0%  
10-11-25 Mon 84.17 -1.71 22 -2.0%  
07-11-25 Fri 85.88 -1.75 38 -2.0%  
06-11-25 Thu 87.63 -1.78 230 -2.0%  
04-11-25 Tue 91.23 -1.86 284 -2.0%  
03-11-25 Mon 89.41 -1.82 25 -2.0%  
31-10-25 Fri 93.09 -1.89 12 -2.0%  
30-10-25 Thu 94.98 -1.93 17 -2.0%  
29-10-25 Wed 96.91 -1.97 188 -2.0%  
28-10-25 Tue 98.88 -2.01 150k -2.0%  
27-10-25 Mon 100.89 -2.05 20 -2.0%  
24-10-25 Fri 102.94 -2.1 75.03k -2.0%  
23-10-25 Thu 105.04 2.05 417 2.0%  
21-10-25 Tue 102.99 2.01 630 2.0%  
20-10-25 Mon 100.98 1.98 1.5k 2.0%  
17-10-25 Fri 97.84 4.64 4.79k 5.0%  
16-10-25 Thu 99 1.16 751 1.2%  
15-10-25 Wed 93.2 4.43 3.09k 5.0%  
14-10-25 Tue 88.77 3.77 1.41k 4.4%  
13-10-25 Mon 85 1.01 615 1.2%  
10-10-25 Fri 83.99 1.99 479 2.4%  
09-10-25 Thu 82 3.89 501 5.0%  
08-10-25 Wed 78.11 -3.89 389 -4.7%  
07-10-25 Tue 82 1 632 1.2%  
06-10-25 Mon 81 0 315 0.0%  
03-10-25 Fri 81 -0.4 4 -0.5%  
01-10-25 Wed 81.4 0 14 0.0%  
30-09-25 Tue 81.4 0.35 500 0.4%  
29-09-25 Mon 81.05 0.05 1 0.1%  
26-09-25 Fri 81 #N/A 176 -1.2%  
25-09-25 Thu #N/A #N/A   #N/A  
24-09-25 Wed 82 #N/A 5 0.0%  
23-09-25 Tue #N/A #N/A   #N/A  
22-09-25 Mon 83.57 -4.31 830 -4.9%  
19-09-25 Fri 82 -1.57 37 -1.9%  
18-09-25 Thu 87.88 4 18 4.8%  
17-09-25 Wed 83.88 1.78 70 2.2%  
16-09-25 Tue 82.1 #N/A 303 -4.6%  
15-09-25 Mon #N/A #N/A   #N/A  
12-09-25 Fri 86.1 -4.36 320 -4.8%  
11-09-25 Thu 90.46 #N/A 1.01k -5.0%  
10-09-25 Wed #N/A #N/A   #N/A  
09-09-25 Tue 95.19 -0.98 61 -1.0%  
08-09-25 Mon 96.17 3.63 201 3.9%  
05-09-25 Fri 92.54 -4.86 1.68k -5.0%  
04-09-25 Thu 93.26 -3.74 147 -3.9%  
03-09-25 Wed 97.4 4.14 81 4.4%  
02-09-25 Tue 97 2.95 524 3.1%  
01-09-25 Mon 94.05 0 6 0.0%  
29-08-25 Fri 94.05 -4.94 7.59k -5.0%  
28-08-25 Thu 98.99 4.38 858 4.6%  
26-08-25 Tue 94.61 -4.83 239 -4.9%  
25-08-25 Mon 99.44 1.46 340 1.5%  
22-08-25 Fri 97.98 -1.02 1.35k -1.0%  
21-08-25 Thu 99 -3.61 88 -3.5%  
20-08-25 Wed 102.61 -4.39 1.27k -4.1%  
19-08-25 Tue 107 2.2 451 2.1%  
18-08-25 Mon 104.8 -1.13 1.25k -1.1%  
14-08-25 Thu 105.93 -1.8 34.66k -1.7%  
13-08-25 Wed 107.73 3.21 608 3.1%  
12-08-25 Tue 104.52 0.54 731 0.5%  
11-08-25 Mon 103.98 3.2 1.86k 3.2%  
08-08-25 Fri 100.78 4.78 2.78k 5.0%  
07-08-25 Thu 96 2.67 5.75k 2.9%  
06-08-25 Wed 93.33 4.44 2.67k 5.0%  
05-08-25 Tue 88.89 3.69 793 4.3%  
04-08-25 Mon 85.2 3.59 561 4.4%  
01-08-25 Fri 81.61 -2.07 402 -2.5%  
31-07-25 Thu 79.85 3.8 25.3k 5.0%  
30-07-25 Wed 83.68 3.83 666 4.8%  
29-07-25 Tue 76.05 -3.88 620 -4.9%  
28-07-25 Mon 79.93 -3.99 143 -4.8%  
25-07-25 Fri 83.92 2.89 1.46k 3.6%  
24-07-25 Thu 81.03 -2.93 301 -3.5%  
23-07-25 Wed 83.96 0.64 309 0.8%  
22-07-25 Tue 83.32 -2.99 4.88k -3.5%  
21-07-25 Mon 86.31 5.92 1.46k 7.4%  
18-07-25 Fri 80.39 1.61 2.46k 2.0%  
17-07-25 Thu 78.78 0.79 868 1.0%  
16-07-25 Wed 77.99 5.76 852 8.0%  
15-07-25 Tue 72.23 -0.02 198 0.0%  
14-07-25 Mon 72.25 5.75 11.3k 8.6%  
11-07-25 Fri 66.5 0.94 91 1.4%  
10-07-25 Thu 65.56 -0.44 1.28k -0.7%  
09-07-25 Wed 66 1.6 402 2.5%  
08-07-25 Tue 64.4 3.69 777 6.1%  
07-07-25 Mon 60.71 -0.3 382 -0.5%  
04-07-25 Fri 61.01 -0.44 273 -0.7%  
03-07-25 Thu 61.45 -3.55 122 -5.5%  
02-07-25 Wed 65 1.15 446 1.8%  
01-07-25 Tue 63.85 3.61 1.03k 6.0%  
30-06-25 Mon 60.24 -3.26 1.93k -5.1%  
27-06-25 Fri 63.5 0.25 826 0.4%  
26-06-25 Thu 63.25 -0.81 117 -1.3%  
25-06-25 Wed 64.06 0 1.04k 0.0%  
24-06-25 Tue 64.06 1.17 992 1.9%  
23-06-25 Mon 62.89 #N/A 1.1k -1.7%  
20-06-25 Fri #N/A #N/A   #N/A  
19-06-25 Thu 63.99 -1.23 5 -1.9%  
18-06-25 Wed 65.22 4.56 163 7.5%  
17-06-25 Tue 60.66 0.11 639 0.2%  
16-06-25 Mon 60.55 -1.32 1.17k -2.1%  
13-06-25 Fri 61.87 -3.13 33 -4.8%  
12-06-25 Thu 65 -3.8 139 -5.5%  
11-06-25 Wed 68.8 1 174 1.5%  
10-06-25 Tue 67.8 1.8 705 2.7%  
09-06-25 Mon 66 0.68 445 1.0%  
06-06-25 Fri 65 3 110 4.8%  
05-06-25 Thu 65.32 0.32 179 0.5%  
04-06-25 Wed 62 -0.22 33 -0.4%  
03-06-25 Tue 62.22 0 307 0.0%  
02-06-25 Mon 62.22 2.24 462 3.7%  
30-05-25 Fri 59.98 -3.02 442 -4.8%  
29-05-25 Thu 63 #N/A 206 -1.6%  
28-05-25 Wed #N/A #N/A   #N/A  
27-05-25 Tue 64 -0.86 2.01k -1.3%  
26-05-25 Mon 64 0 2k 0.0%  
23-05-25 Fri 64.86 2.77 4.72k 4.5%  
22-05-25 Thu 62.09 -0.91 1.23k -1.4%  
21-05-25 Wed 63 -0.2 2.29k -0.3%  
20-05-25 Tue 63.2 -2.56 1.83k -3.9%  
19-05-25 Mon 65.76 -2.9 1.32k -4.2%  
16-05-25 Fri 68.66 -2.35 2.79k -3.3%  
15-05-25 Thu 71.01 2.51 141 3.7%  
14-05-25 Wed 68 -0.5 46 -0.7%  
13-05-25 Tue 68.5 0.5 102 0.7%  
12-05-25 Mon 68.5 #N/A 296 -0.5%  
09-05-25 Fri #N/A -3.62 50 -5.0%  
08-05-25 Thu 68.83 #N/A   #N/A  
07-05-25 Wed 72.45 0 100 0.0%  
06-05-25 Tue 72.45 0.15 82 0.2%  
05-05-25 Mon 72.3 3.44 122 5.0%  
02-05-25 Fri 68.86 -3.57 487 -4.9%  
30-04-25 Wed 72.43 0.43 5 0.6%  
29-04-25 Tue 72 1.37 31 1.9%  
28-04-25 Mon 70.63 3.36 610 5.0%  
25-04-25 Fri 67.27 -3.42 591 -4.8%  
24-04-25 Thu 70.69 -3.23 370 -4.4%  
23-04-25 Wed 70.4 3.35 422 5.0%  
22-04-25 Tue 73.92 3.52 500 5.0%  
21-04-25 Mon 67.05 -1.95 637 -2.8%  
17-04-25 Thu 69 2.29 941 3.4%  
16-04-25 Wed 66.71 -2.2 567 -3.2%  
15-04-25 Tue 68.91 -3.09 466 -4.3%  
11-04-25 Fri 72 1.27 208 1.8%  
09-04-25 Wed 70.73 0.42 467 0.6%  
08-04-25 Tue 70.31 -3.7 3.64k -5.0%  
07-04-25 Mon 74.01 -3.89 618 -5.0%  
04-04-25 Fri 77.9 -4.09 820 -5.0%  
03-04-25 Thu 81.99 3.49 242 4.4%  
02-04-25 Wed 78.5 3.5 444 4.7%  
01-04-25 Tue 75 2.01 8 2.8%  
28-03-25 Fri 72.99 3.25 1.17k 4.7%  
27-03-25 Thu 69.74 -0.25 282 -0.4%  
26-03-25 Wed 69.99 -1.01 130 -1.4%  
25-03-25 Tue 71 1 871 1.4%  
24-03-25 Mon 70 -2.11 42 -2.9%  
21-03-25 Fri 72.11 -3.49 28.17k -4.6%  
20-03-25 Thu 75.6 3.6 238 5.0%  
19-03-25 Wed 72 1.9 27.91k 2.7%  
18-03-25 Tue 70.1 -0.19 148 -0.3%  
17-03-25 Mon 70.29 3.29 134 4.9%  
13-03-25 Thu 64.17 -1.63 488 -2.5%  
12-03-25 Wed 67 2.83 424 4.4%  
11-03-25 Tue 65.8 -3.19 110 -4.6%  
10-03-25 Mon 68.99 -0.02 325 0.0%  
07-03-25 Fri 69.01 -0.65 368 -0.9%  
06-03-25 Thu 69.66 -0.49 321 -0.7%  
05-03-25 Wed 70.15 -2.96 1.27k -4.0%  
04-03-25 Tue 73.11 -3.84 220 -5.0%  
03-03-25 Mon 76.95 -4.05 184 -5.0%  
28-02-25 Fri 81 -4 77 -4.7%  
27-02-25 Thu 85 -1.42 434 -1.6%  
25-02-25 Tue 86.42 1.83 112 2.2%