Price Data Selection & Download
Inter Globe Finance Share Price All Time Records & Statistics (Nov 2009 - Oct 2026)
2610 daily OHLCV records on BSE from Nov. 2009 to Oct. 2026.
Share Price All Time High
₹162.40
August 14, 2024
BSE Exchange
Share Price All Time Low
₹2.40
December 11, 2019
BSE Exchange
Highest Volume Trading Day
150,003
October 28, 2025 • ₹98.88
BSE Exchange
Share Price History Data (Nov 2009 - Oct 2026)
INTRGLB daily open, high, low, close and volume (OHLCV) on BSE — 176 records.
Total Records
176
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹64.80 | ₹64.80 | ₹60.00 | ₹60.00 | 11 |
| 2026-10-05 | ₹62.90 | ₹62.90 | ₹56.20 | ₹59.81 | 337 |
| 2026-10-01 | ₹55.15 | ₹63.95 | ₹52.75 | ₹62.14 | 1,087 |
| 2026-09-30 | ₹59.00 | ₹67.80 | ₹55.65 | ₹58.61 | 2,670 |
| 2026-09-29 | ₹66.80 | ₹66.80 | ₹60.30 | ₹61.83 | 2,109 |
| 2026-09-28 | ₹67.00 | ₹67.00 | ₹67.00 | ₹67.00 | 13 |
| 2026-09-25 | ₹64.31 | ₹64.31 | ₹59.31 | ₹63.98 | 178 |
| 2026-09-24 | ₹67.90 | ₹67.90 | ₹59.00 | ₹63.04 | 641 |
| 2026-09-23 | ₹61.95 | ₹62.61 | ₹56.63 | ₹62.29 | 80 |
| 2026-09-22 | ₹57.92 | ₹64.77 | ₹57.92 | ₹62.92 | 83 |
| 2026-09-21 | ₹66.00 | ₹66.00 | ₹56.00 | ₹59.10 | 42 |
| 2026-09-18 | ₹66.78 | ₹66.78 | ₹58.32 | ₹61.99 | 1,837 |
| 2026-09-17 | ₹65.70 | ₹65.70 | ₹56.68 | ₹64.00 | 384 |
| 2026-09-16 | ₹64.50 | ₹64.50 | ₹60.11 | ₹62.97 | 330 |
| 2026-09-15 | ₹70.00 | ₹70.00 | ₹66.78 | ₹66.78 | 10 |
| 2026-09-11 | ₹68.00 | ₹68.00 | ₹60.00 | ₹64.92 | 1,228 |
| 2026-09-10 | ₹63.98 | ₹63.98 | ₹58.20 | ₹63.44 | 55 |
| 2026-09-09 | ₹62.00 | ₹65.97 | ₹56.30 | ₹58.37 | 2,849 |
| 2026-09-08 | ₹68.90 | ₹68.90 | ₹62.00 | ₹62.10 | 616 |
| 2026-09-07 | ₹68.50 | ₹68.50 | ₹57.60 | ₹62.99 | 21 |
| 2026-09-04 | ₹66.65 | ₹66.65 | ₹64.00 | ₹64.00 | 165 |
| 2026-09-03 | ₹64.38 | ₹64.38 | ₹62.99 | ₹62.99 | 3 |
| 2026-09-02 | ₹57.97 | ₹58.55 | ₹57.97 | ₹58.55 | 40 |
| 2026-09-01 | ₹60.00 | ₹60.00 | ₹58.50 | ₹58.55 | 898 |
| 2026-08-31 | ₹64.87 | ₹64.87 | ₹59.50 | ₹60.00 | 1,137 |
| 2026-08-28 | ₹64.75 | ₹64.75 | ₹55.20 | ₹59.50 | 226 |
| 2026-08-27 | ₹65.15 | ₹65.15 | ₹60.00 | ₹61.00 | 2,365 |
| 2026-08-26 | ₹64.90 | ₹64.90 | ₹62.00 | ₹62.00 | 30 |
| 2026-08-25 | ₹66.85 | ₹66.90 | ₹59.05 | ₹60.23 | 2,566 |
| 2026-08-24 | ₹69.66 | ₹69.66 | ₹57.01 | ₹62.00 | 979 |
| 2026-08-21 | ₹72.99 | ₹72.99 | ₹60.03 | ₹63.33 | 11,175 |
| 2026-08-20 | ₹64.90 | ₹69.00 | ₹62.10 | ₹66.70 | 334 |
| 2026-08-19 | ₹71.98 | ₹71.98 | ₹69.00 | ₹69.00 | 21 |
| 2026-08-18 | ₹67.48 | ₹67.48 | ₹66.13 | ₹66.13 | 338 |
| 2026-08-17 | ₹68.00 | ₹68.00 | ₹59.45 | ₹67.49 | 292 |
| 2026-08-14 | ₹57.91 | ₹63.65 | ₹57.06 | ₹63.15 | 581 |
| 2026-08-13 | ₹68.00 | ₹68.00 | ₹57.06 | ₹57.91 | 30 |
| 2026-08-12 | ₹65.85 | ₹69.35 | ₹63.01 | ₹63.10 | 452 |
| 2026-08-11 | ₹70.56 | ₹70.56 | ₹64.81 | ₹70.00 | 53 |
| 2026-08-10 | ₹70.95 | ₹72.21 | ₹65.16 | ₹72.00 | 11 |
| 2026-08-07 | ₹73.68 | ₹73.68 | ₹72.40 | ₹72.40 | 255 |
| 2026-08-06 | ₹67.00 | ₹67.00 | ₹63.75 | ₹66.99 | 1,126 |
| 2026-08-05 | ₹67.18 | ₹67.18 | ₹67.10 | ₹67.10 | 6 |
| 2026-08-04 | ₹64.90 | ₹64.90 | ₹63.99 | ₹63.99 | 18 |
| 2026-08-03 | ₹62.30 | ₹62.30 | ₹62.19 | ₹62.30 | 668 |
| 2026-07-31 | ₹59.35 | ₹59.35 | ₹55.15 | ₹59.34 | 2,737 |
| 2026-07-30 | ₹60.40 | ₹60.40 | ₹56.50 | ₹56.53 | 437 |
| 2026-07-29 | ₹62.30 | ₹62.70 | ₹59.00 | ₹59.00 | 188 |
| 2026-07-28 | ₹63.02 | ₹63.02 | ₹59.80 | ₹59.80 | 243 |
| 2026-07-27 | ₹60.00 | ₹60.07 | ₹60.00 | ₹60.07 | 264 |
| 2026-07-24 | ₹67.00 | ₹67.00 | ₹60.62 | ₹60.76 | 5,946 |
| 2026-07-23 | ₹63.97 | ₹66.99 | ₹60.78 | ₹63.81 | 5,200 |
| 2026-07-22 | ₹70.69 | ₹70.69 | ₹63.97 | ₹63.97 | 19 |
| 2026-07-21 | ₹64.32 | ₹67.53 | ₹61.11 | ₹67.33 | 5,471 |
| 2026-07-20 | ₹64.32 | ₹64.32 | ₹64.32 | ₹64.32 | 6 |
| 2026-07-17 | ₹68.54 | ₹68.54 | ₹65.60 | ₹67.70 | 33 |
| 2026-07-16 | ₹69.60 | ₹69.60 | ₹65.60 | ₹65.60 | 341 |
| 2026-07-15 | ₹65.94 | ₹72.65 | ₹65.94 | ₹66.39 | 113 |
| 2026-07-14 | ₹76.54 | ₹76.54 | ₹69.26 | ₹69.39 | 24,196 |
| 2026-07-13 | ₹73.10 | ₹73.10 | ₹66.79 | ₹72.90 | 434 |
| 2026-07-10 | ₹72.00 | ₹72.00 | ₹70.30 | ₹70.30 | 506 |
| 2026-07-09 | ₹77.00 | ₹77.00 | ₹73.99 | ₹73.99 | 5 |
| 2026-07-08 | ₹74.00 | ₹74.00 | ₹74.00 | ₹74.00 | 2 |
| 2026-07-07 | ₹72.68 | ₹76.40 | ₹72.68 | ₹76.40 | 20,808 |
| 2026-07-06 | ₹76.50 | ₹76.50 | ₹76.50 | ₹76.50 | 1 |
| 2026-07-03 | ₹74.00 | ₹74.00 | ₹70.00 | ₹73.39 | 92 |
| 2026-07-02 | ₹73.99 | ₹73.99 | ₹67.30 | ₹72.20 | 154 |
| 2026-07-01 | ₹66.50 | ₹70.80 | ₹66.50 | ₹70.80 | 563 |
| 2026-06-30 | ₹73.00 | ₹73.00 | ₹69.90 | ₹69.96 | 284 |
| 2026-06-29 | ₹73.39 | ₹73.39 | ₹73.39 | ₹73.39 | 3 |
| 2026-06-25 | ₹70.00 | ₹70.00 | ₹69.65 | ₹70.00 | 655 |
| 2026-06-24 | ₹63.85 | ₹70.49 | ₹63.85 | ₹70.13 | 3,510 |
| 2026-06-23 | ₹64.00 | ₹67.20 | ₹61.08 | ₹67.20 | 1,729 |
| 2026-06-22 | ₹60.20 | ₹65.80 | ₹60.20 | ₹64.00 | 1,381 |
| 2026-06-19 | ₹62.56 | ₹67.03 | ₹60.65 | ₹62.75 | 912 |
| 2026-06-18 | ₹64.85 | ₹64.89 | ₹59.16 | ₹63.84 | 308 |
| 2026-06-17 | ₹68.00 | ₹68.00 | ₹61.80 | ₹61.83 | 1,765 |
| 2026-06-16 | ₹67.86 | ₹67.86 | ₹64.50 | ₹65.00 | 1,605 |
| 2026-06-15 | ₹66.15 | ₹66.15 | ₹64.65 | ₹64.65 | 122 |
| 2026-06-12 | ₹64.00 | ₹64.00 | ₹63.00 | ₹63.00 | 62 |
| 2026-06-11 | ₹57.00 | ₹61.77 | ₹57.00 | ₹61.65 | 397 |
| 2026-06-10 | ₹57.94 | ₹64.02 | ₹57.94 | ₹58.83 | 2,957 |
| 2026-06-09 | ₹61.00 | ₹61.00 | ₹60.98 | ₹60.98 | 206 |
| 2026-06-08 | ₹60.90 | ₹67.00 | ₹60.90 | ₹61.59 | 406 |
| 2026-06-05 | ₹64.10 | ₹64.10 | ₹64.09 | ₹64.09 | 618 |
| 2026-06-04 | ₹74.56 | ₹74.56 | ₹67.46 | ₹67.46 | 109 |
| 2026-06-03 | ₹75.48 | ₹76.99 | ₹71.01 | ₹71.01 | 90 |
| 2026-06-02 | ₹74.74 | ₹74.74 | ₹74.74 | ₹74.74 | 201 |
| 2026-06-01 | ₹71.19 | ₹71.19 | ₹71.19 | ₹71.19 | 1 |
| 2026-05-29 | ₹74.55 | ₹74.55 | ₹67.45 | ₹68.37 | 1,269 |
| 2026-05-27 | ₹73.27 | ₹73.27 | ₹66.40 | ₹71.00 | 365 |
| 2026-05-26 | ₹67.99 | ₹70.99 | ₹64.60 | ₹69.79 | 730 |
| 2026-05-25 | ₹68.55 | ₹68.55 | ₹64.00 | ₹67.91 | 272 |
| 2026-05-22 | ₹64.04 | ₹67.21 | ₹64.03 | ₹67.21 | 195 |
| 2026-05-21 | ₹64.03 | ₹64.03 | ₹58.05 | ₹64.03 | 163 |
| 2026-05-20 | ₹67.00 | ₹67.00 | ₹60.95 | ₹60.99 | 100 |
| 2026-05-19 | ₹63.12 | ₹69.76 | ₹63.12 | ₹64.14 | 955 |
| 2026-05-18 | ₹65.00 | ₹68.00 | ₹61.80 | ₹66.44 | 244 |
| 2026-05-15 | ₹64.61 | ₹70.00 | ₹64.61 | ₹65.00 | 10,537 |
| 2026-05-14 | ₹66.07 | ₹69.50 | ₹66.07 | ₹68.01 | 578 |
| 2026-05-13 | ₹73.20 | ₹73.20 | ₹69.54 | ₹69.54 | 24 |
| 2026-05-12 | ₹66.28 | ₹73.24 | ₹66.28 | ₹73.20 | 583 |
| 2026-05-11 | ₹67.36 | ₹69.90 | ₹67.36 | ₹69.76 | 951 |
| 2026-05-08 | ₹72.00 | ₹72.00 | ₹70.90 | ₹70.90 | 25 |
| 2026-05-07 | ₹64.00 | ₹68.99 | ₹62.70 | ₹68.99 | 501 |
| 2026-05-06 | ₹66.00 | ₹66.00 | ₹59.91 | ₹65.90 | 348 |
| 2026-05-05 | ₹67.30 | ₹67.30 | ₹63.05 | ₹63.05 | 132 |
| 2026-05-04 | ₹64.12 | ₹64.12 | ₹58.03 | ₹64.12 | 4 |
| 2026-04-30 | ₹66.84 | ₹66.84 | ₹60.51 | ₹61.07 | 33 |
| 2026-04-29 | ₹60.63 | ₹63.66 | ₹60.63 | ₹63.66 | 114 |
| 2026-04-28 | ₹63.83 | ₹66.00 | ₹60.63 | ₹60.65 | 377 |
| 2026-04-27 | ₹70.00 | ₹70.00 | ₹63.55 | ₹63.82 | 82 |
| 2026-04-24 | ₹66.84 | ₹73.00 | ₹66.84 | ₹66.85 | 59 |
| 2026-04-23 | ₹77.50 | ₹77.50 | ₹70.35 | ₹70.35 | 674 |
| 2026-04-22 | ₹74.76 | ₹74.76 | ₹68.50 | ₹74.05 | 53 |
| 2026-04-21 | ₹69.54 | ₹71.30 | ₹69.54 | ₹71.20 | 235 |
| 2026-04-20 | ₹62.92 | ₹69.54 | ₹62.92 | ₹69.54 | 828 |
| 2026-04-17 | ₹69.60 | ₹73.13 | ₹66.17 | ₹66.23 | 118 |
| 2026-04-16 | ₹69.65 | ₹69.65 | ₹69.65 | ₹69.65 | 111 |
| 2026-04-15 | ₹66.34 | ₹66.34 | ₹66.34 | ₹66.34 | 717 |
| 2026-04-10 | ₹60.79 | ₹63.19 | ₹60.15 | ₹63.19 | 434 |
| 2026-04-09 | ₹60.19 | ₹60.19 | ₹60.19 | ₹60.19 | 182 |
| 2026-04-08 | ₹54.60 | ₹57.33 | ₹54.60 | ₹57.33 | 402 |
| 2026-04-07 | ₹50.96 | ₹54.60 | ₹50.96 | ₹54.60 | 200 |
| 2026-04-06 | ₹51.00 | ₹52.00 | ₹51.00 | ₹52.00 | 8 |
| 2026-04-02 | ₹50.40 | ₹50.40 | ₹45.60 | ₹50.40 | 82 |
| 2026-04-01 | ₹48.00 | ₹48.00 | ₹48.00 | ₹48.00 | 1 |
| 2026-03-30 | ₹48.85 | ₹48.85 | ₹47.00 | ₹48.00 | 84 |
| 2026-03-27 | ₹51.42 | ₹51.42 | ₹48.85 | ₹48.85 | 107 |
| 2026-03-25 | ₹46.75 | ₹48.98 | ₹46.75 | ₹48.98 | 128 |
| 2026-03-24 | ₹49.21 | ₹49.21 | ₹49.21 | ₹49.21 | 289 |
| 2026-03-23 | ₹49.21 | ₹49.21 | ₹49.21 | ₹49.21 | 118 |
| 2026-03-20 | ₹51.79 | ₹51.79 | ₹51.79 | ₹51.79 | 149 |
| 2026-03-19 | ₹51.79 | ₹51.79 | ₹51.79 | ₹51.79 | 10 |
| 2026-03-18 | ₹54.25 | ₹54.25 | ₹51.54 | ₹51.54 | 323 |
| 2026-03-17 | ₹54.25 | ₹54.25 | ₹54.25 | ₹54.25 | 151 |
| 2026-03-11 | ₹55.30 | ₹55.30 | ₹55.30 | ₹55.30 | 60 |
| 2026-03-06 | ₹55.30 | ₹55.30 | ₹55.30 | ₹55.30 | 60 |
| 2026-03-05 | ₹55.30 | ₹55.30 | ₹55.30 | ₹55.30 | 38 |
| 2026-03-04 | ₹55.30 | ₹55.30 | ₹55.30 | ₹55.30 | 395 |
| 2026-03-02 | ₹58.50 | ₹58.50 | ₹58.21 | ₹58.21 | 21 |
| 2026-02-27 | ₹58.96 | ₹58.96 | ₹56.02 | ₹58.50 | 5,232 |
| 2026-02-26 | ₹58.95 | ₹60.00 | ₹58.95 | ₹58.96 | 2,010 |
| 2026-02-25 | ₹55.00 | ₹59.97 | ₹55.00 | ₹59.95 | 14 |
| 2026-02-24 | ₹55.30 | ₹58.00 | ₹55.30 | ₹57.12 | 531 |
| 2026-02-23 | ₹59.99 | ₹59.99 | ₹57.25 | ₹58.21 | 780 |
| 2026-02-20 | ₹59.00 | ₹61.50 | ₹57.00 | ₹59.99 | 1,202 |
| 2026-02-19 | ₹61.50 | ₹61.50 | ₹59.00 | ₹59.84 | 108 |
| 2026-02-18 | ₹62.69 | ₹62.69 | ₹60.00 | ₹61.60 | 409 |
| 2026-02-16 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 200 |
| 2026-02-13 | ₹63.00 | ₹63.00 | ₹63.00 | ₹63.00 | 10 |
| 2026-02-11 | ₹63.93 | ₹63.93 | ₹61.20 | ₹63.00 | 720 |
| 2026-02-10 | ₹63.90 | ₹66.15 | ₹63.90 | ₹63.93 | 3,077 |
| 2026-02-09 | ₹63.25 | ₹63.25 | ₹61.75 | ₹63.00 | 1,826 |
| 2026-02-06 | ₹65.00 | ₹65.00 | ₹65.00 | ₹65.00 | 103 |
| 2026-02-05 | ₹66.56 | ₹66.56 | ₹66.56 | ₹66.56 | 74 |
| 2026-02-04 | ₹66.56 | ₹66.56 | ₹66.56 | ₹66.56 | 127 |
| 2026-02-03 | ₹66.89 | ₹66.89 | ₹66.89 | ₹66.89 | 2 |
| 2026-02-01 | ₹71.71 | ₹71.71 | ₹67.45 | ₹68.82 | 53 |
| 2026-01-30 | ₹65.00 | ₹71.00 | ₹65.00 | ₹71.00 | 5 |
| 2026-01-29 | ₹71.80 | ₹71.80 | ₹68.31 | ₹68.31 | 509 |
| 2026-01-28 | ₹71.90 | ₹71.90 | ₹71.90 | ₹71.90 | 1 |
| 2026-01-23 | ₹72.00 | ₹72.00 | ₹72.00 | ₹72.00 | 52 |
| 2026-01-22 | ₹72.20 | ₹72.30 | ₹72.20 | ₹72.30 | 112 |
| 2026-01-20 | ₹76.00 | ₹76.00 | ₹76.00 | ₹76.00 | 1 |
| 2026-01-19 | ₹79.80 | ₹79.80 | ₹79.80 | ₹79.80 | 242 |
| 2026-01-16 | ₹75.78 | ₹79.80 | ₹75.78 | ₹79.75 | 243 |
| 2026-01-14 | ₹79.99 | ₹79.99 | ₹76.00 | ₹76.00 | 452 |
| 2026-01-12 | ₹80.00 | ₹80.00 | ₹79.90 | ₹80.00 | 310 |
| 2026-01-09 | ₹84.10 | ₹84.10 | ₹84.10 | ₹84.10 | 2 |
| 2026-01-08 | ₹81.00 | ₹81.00 | ₹81.00 | ₹81.00 | 1 |
| 2026-01-07 | ₹74.00 | ₹77.40 | ₹74.00 | ₹77.40 | 161 |
| 2026-01-06 | ₹80.00 | ₹80.00 | ₹76.40 | ₹77.40 | 819 |
| 2026-01-05 | ₹81.60 | ₹81.60 | ₹80.00 | ₹80.00 | 132 |
| 2026-01-02 | ₹81.60 | ₹81.60 | ₹81.60 | ₹81.60 | 62 |
| 2026-01-01 | ₹82.09 | ₹82.09 | ₹77.85 | ₹80.00 | 708 |
Inter Globe Finance Share Price Performance Analysis (Nov 2009 - Oct 2026)
INTRGLB price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-25.00%
₹80.00 → ₹60.00
Year to Date
Price Volatility
10.93%
Low Volatility
Year to Date
Average Daily Volume
956
Year to Date Average
BSE Exchange
Inter Globe Finance Share Price History – Frequently Asked Questions
Common questions about INTRGLB historical data and records. Review INTRGLB P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Inter Globe Finance (INTRGLB)?
The all-time high share price of Inter Globe Finance was ₹162.4 recorded on August 14, 2024 on the BSE exchange.
What is the all-time low share price of Inter Globe Finance (INTRGLB)?
The all-time low share price of Inter Globe Finance was ₹2.4 recorded on December 11, 2019 on the BSE exchange.
How can I download INTRGLB historical share price data?
You can download Inter Globe Finance historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INTRGLB shares?
The highest trading volume day for Inter Globe Finance was 150,003 shares traded on October 28, 2025 on the BSE exchange, with share price at ₹98.88.