Inter Globe Finance share price history

BSE: 511391FinanceSmall Cap

Inter Globe Finance Ltd. · Face value ₹10 · Listed Feb 1994

₹58.12₹5.58 (8.76%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹63.70.

30 Oct: open ₹62.00, high ₹72.50, low ₹58.00

52-week range of traded prices to 30 Oct 2026

₹45.60Low, 2 Apr 2026₹97.14High, 23 Dec 2025

Market cap: ₹79 Cr3,014th largest listed
P/E: Earlier quarters restated in the year
P/B: 0.59
Dividend yield: Nonein the last 12 months
ROCE: −0.8%
Debt to equity: 0.06
Volume, BSE: 851

Inter Globe Finance share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Inter Globe Finance's share price is on record from 23 Nov 2011, when it closed at ₹17.50, to 30 Oct 2026. Its highest close was ₹161.20 on 14 Aug 2024 and its lowest ₹2.40 on 11 Dec 2019. Its trading goes back to 6 Nov 2009, but prices before 23 Nov 2011 are not shown: on 5 Jul 2011 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	58.12	−29.0%	84.10	48.00	82.09	84.10	45.60	1,80,592
2025	81.85	−35.6%	128.50	59.98	126.00	128.95	57.60	6,44,320
2024	127.00	+275.5%	161.20	32.53	32.75	162.40	30.90	10,38,320
2023	33.82	+43.9%	35.55	18.20	22.65	37.50	18.06	3,68,962
2022	23.50	+5.6%	31.10	14.60	23.35	32.65	14.55	1,67,267
2021	22.25	+265.4%	22.25	5.80	6.39	22.25	5.80	2,03,424
2020	6.09	+151.7%	7.48	2.54	2.54	7.74	2.54	1,03,575
2019	2.42	−82.3%	13.02	2.40	13.02	13.16	2.40	1,15,491
2018	13.70	−47.8%	31.00	10.26	26.90	32.45	10.26	71,764
2017	26.25	−4.4%	40.30	21.75	28.80	41.25	20.70	2,22,391
2016	27.45	+103.2%	27.45	11.49	13.51	27.45	11.45	1,16,480
2015	13.51	+3.0%	17.54	9.00	13.77	17.54	9.00	50,572
2014	13.12	+54.4%	17.87	6.20	8.50	18.76	6.20	80,499
2013	8.50	−48.3%	15.65	6.37	15.65	16.45	6.37	2,29,243
2012	16.45	−39.0%	25.65	11.30	28.25	28.25	11.30	47,870
2011	26.95	–	26.95	17.50	17.50	26.95	17.50	1,900

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2011 is from its first session, 23 Nov 2011. The 2012 close is its last trade, on 18 Dec 2012.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	58.12	−0.8%	55.15	75.00	50.95	13,688
Sep 2026	58.61	−2.3%	60.00	70.00	55.65	14,252
Aug 2026	60.00	+1.1%	62.30	73.68	55.20	22,663
Jul 2026	59.34	−15.2%	66.50	77.00	55.15	67,759
Jun 2026	69.96	+2.3%	71.19	76.99	57.00	17,321
May 2026	68.37	+12.0%	64.12	74.55	58.03	17,976
Apr 2026	61.07	+27.2%	48.00	77.50	45.60	4,710
Mar 2026	48.00	−17.9%	58.50	58.50	46.75	1,933
Feb 2026	58.50	−17.6%	71.71	71.71	55.00	16,478
Jan 2026	71.00	−13.3%	82.09	84.10	65.00	3,812
Dec 2025	81.85	−7.9%	93.34	97.14	81.47	6,972
Nov 2025	88.90	−4.5%	93.51	93.51	76.00	1,51,920
Oct 2025	93.09	+14.4%	83.43	107.00	78.10	2,40,804
Sep 2025	81.40	−13.5%	94.52	98.00	80.01	5,967
Aug 2025	94.05	+12.4%	83.00	112.87	79.50	64,246
Jul 2025	83.68	+38.9%	64.90	88.42	58.20	55,618
Jun 2025	60.24	+0.4%	61.18	68.89	57.60	10,563
May 2025	59.98	−17.2%	75.00	75.00	59.85	20,259
Apr 2025	72.43	−0.8%	74.82	82.54	65.38	11,590
Mar 2025	72.99	−9.9%	77.00	79.36	64.16	62,804
Feb 2025	81.00	−16.5%	92.50	99.48	81.00	5,812
Jan 2025	97.05	−23.6%	126.00	128.95	93.00	7,765
Dec 2024	127.00	+34.2%	99.00	138.76	95.01	37,977
Nov 2024	94.65	−21.0%	118.65	122.00	92.50	36,063
Oct 2024	119.85	−6.1%	127.65	136.50	106.05	13,805
Sep 2024	127.65	+3.2%	125.95	140.00	116.05	31,007
Aug 2024	123.70	+20.0%	111.90	162.40	106.00	1,39,296
Jul 2024	103.06	+20.6%	83.78	108.00	78.01	50,413
Jun 2024	85.48	−3.8%	93.29	97.97	81.76	20,723
May 2024	88.87	+38.5%	64.18	88.87	61.65	25,023
Apr 2024	64.18	+21.5%	55.25	73.87	55.00	74,668
Mar 2024	52.84	−6.2%	57.43	62.13	48.84	92,984
Feb 2024	56.31	+29.4%	41.35	56.31	38.44	1,53,207
Jan 2024	43.52	+28.7%	32.75	68.72	30.90	3,63,154
Dec 2023	33.82	+2.0%	32.10	35.30	27.04	59,064
Nov 2023	33.17	+1.7%	35.79	37.50	31.50	62,783
Oct 2023	32.63	+11.8%	29.98	36.30	28.00	50,288
Sep 2023	29.19	+4.3%	29.35	31.90	27.11	56,049
Aug 2023	28.00	+18.7%	23.55	31.61	21.25	86,512
Jul 2023	23.59	−6.2%	26.28	26.28	19.86	16,008
Jun 2023	25.14	−2.5%	24.70	27.05	22.30	8,477
May 2023	25.79	+26.5%	19.40	26.83	18.06	8,437
Apr 2023	20.38	−8.4%	21.35	23.40	19.40	2,328
Mar 2023	22.26	−5.5%	23.80	26.72	22.01	8,444
Feb 2023	23.55	−6.2%	25.20	25.25	23.05	1,279
Jan 2023	25.10	+6.8%	22.65	27.70	22.55	9,293
Dec 2022	23.50	+15.8%	20.30	28.00	20.20	19,536
Nov 2022	20.30	−9.6%	23.55	23.55	18.85	6,091
Oct 2022	22.45	−10.9%	25.20	25.20	20.65	8,108
Sep 2022	25.20	+17.5%	21.45	30.40	20.40	18,061
Aug 2022	21.45	+31.2%	15.85	24.20	15.85	8,651
Jul 2022	16.35	+8.6%	15.10	16.85	14.55	3,459
Jun 2022	15.05	−20.8%	19.95	22.15	15.05	5,570
May 2022	19.00	−27.8%	27.60	27.60	17.60	8,259
Apr 2022	26.30	+24.6%	22.15	29.65	21.35	33,434
Mar 2022	21.10	+27.9%	16.50	21.10	14.95	8,082
Feb 2022	16.50	−23.3%	21.50	23.50	16.50	15,102
Jan 2022	21.50	−3.4%	23.35	32.65	18.85	32,914
Dec 2021	22.25	+46.8%	15.90	22.25	14.00	35,998
Nov 2021	15.16	+8.3%	14.00	17.15	14.00	8,281
Oct 2021	14.00	−9.7%	15.50	17.35	13.55	11,583
Sep 2021	15.50	+17.4%	13.20	16.81	12.54	3,872
Aug 2021	13.20	−27.9%	17.40	17.85	13.20	6,913
Jul 2021	18.30	−1.1%	18.50	18.85	14.50	28,869
Jun 2021	18.50	+84.6%	10.00	18.90	9.50	44,249
May 2021	10.02	−16.6%	12.62	13.25	9.61	9,782
Apr 2021	12.02	−9.3%	13.25	14.03	10.88	6,223
Mar 2021	13.25	+13.2%	11.93	14.06	11.93	6,758
Feb 2021	11.70	+19.0%	10.02	11.70	10.02	5,835
Jan 2021	9.83	+61.4%	6.39	9.83	5.80	35,061
Dec 2020	6.09	+18.9%	5.37	6.09	5.11	6,185
Nov 2020	5.12	+21.3%	4.43	5.12	4.43	1,491
Oct 2020	4.22	−5.2%	4.45	4.45	4.02	1,790
Sep 2020	4.45	−14.4%	4.94	5.20	4.04	9,678
Aug 2020	5.20	−5.1%	5.21	5.45	4.98	3,269
Jul 2020	5.48	−4.7%	5.73	7.03	5.25	24,246
Jun 2020	5.75	−20.1%	7.56	7.74	5.75	13,694
May 2020	7.20	+14.8%	6.58	7.20	5.78	6,842
Apr 2020	6.27	+26.7%	4.95	6.27	4.95	9,677
Mar 2020	4.95	−1.0%	4.90	5.00	4.90	1,260
Feb 2020	5.00	+35.1%	3.88	5.35	3.71	19,923
Jan 2020	3.70	+52.9%	2.54	3.70	2.54	5,520
Dec 2019	2.42	−13.6%	2.66	2.95	2.40	24,974
Nov 2019	2.80	−16.4%	3.40	3.67	2.80	29,187
Oct 2019	3.35	−20.2%	4.20	4.20	3.09	21,242
Sep 2019	4.20	+16.3%	3.79	4.45	3.79	26,813
Aug 2019	3.61	−21.4%	4.38	4.59	3.61	1,890
Jul 2019	4.59	−26.0%	6.20	6.20	4.59	1,724
Jun 2019	6.20	−0.2%	5.91	6.20	5.91	283
May 2019	6.21	+9.5%	5.39	6.21	5.13	535
Apr 2019	5.67	−27.4%	7.42	7.79	5.67	1,647
Mar 2019	7.81	−31.1%	11.00	11.35	7.81	3,251
Feb 2019	11.33	+4.4%	11.39	13.16	11.33	1,061
Jan 2019	10.85	−20.8%	13.02	13.02	10.64	2,884
Dec 2018	13.70	−16.2%	17.15	18.40	13.70	432
Nov 2018	16.34	+37.8%	11.86	17.20	11.86	2,618
Oct 2018	11.86	−1.2%	11.40	11.86	10.26	1,928
Sep 2018	12.00	−17.0%	14.45	15.19	12.00	8,357
Aug 2018	14.45	−11.3%	15.50	20.65	14.25	7,218
Jul 2018	16.30	−28.7%	23.95	25.10	16.30	2,860
Jun 2018	22.85	−19.5%	27.00	27.00	20.95	2,344
May 2018	28.40	+11.6%	26.65	31.20	26.65	445
Apr 2018	25.45	+18.1%	22.60	27.00	22.60	3,741
Mar 2018	21.55	+9.7%	19.55	23.90	18.60	3,326
Feb 2018	19.65	−28.2%	28.55	29.85	18.60	12,916
Jan 2018	27.35	+4.2%	26.90	32.45	24.40	25,579
Dec 2017	26.25	−4.5%	27.50	27.80	23.75	10,926
Nov 2017	27.50	+0.4%	28.50	30.45	25.40	19,163
Oct 2017	27.40	−25.5%	38.60	40.50	26.25	6,643
Sep 2017	36.80	+2.8%	34.05	40.55	34.00	660
Aug 2017	35.80	+25.2%	27.20	35.80	27.20	12,850
Jul 2017	28.60	−15.9%	32.30	33.85	28.40	14,224
Jun 2017	34.00	−14.8%	41.05	41.25	29.15	23,001
May 2017	39.90	+1.1%	41.25	41.25	36.10	14,365
Apr 2017	39.45	+59.7%	25.05	40.65	24.00	44,709
Mar 2017	24.70	+3.8%	22.70	28.00	20.70	33,114
Feb 2017	23.80	−19.3%	29.00	30.80	23.10	13,643
Jan 2017	29.50	+7.5%	28.80	35.65	26.80	29,093
Dec 2016	27.45	+29.8%	22.20	27.45	20.15	16,139
Nov 2016	21.15	+24.0%	17.90	22.15	17.90	24,660
Oct 2016	17.05	+0.8%	16.10	18.80	13.85	9,476
Sep 2016	16.92	+32.5%	13.40	17.75	13.40	14,685
Aug 2016	12.77	+1.3%	11.99	14.00	11.49	2,626
Jul 2016	12.60	−0.7%	12.06	14.53	11.45	11,959
Jun 2016	12.69	−11.1%	14.27	14.97	12.10	2,561
May 2016	14.27	−19.8%	18.00	18.00	13.55	9,393
Apr 2016	17.80	+17.1%	14.50	18.15	14.00	14,196
Mar 2016	15.20	−11.7%	18.00	18.00	15.20	1,874
Feb 2016	17.22	+17.0%	15.45	19.13	15.45	8,351
Jan 2016	14.72	+9.0%	13.51	14.72	11.56	560
Dec 2015	13.51	+12.6%	12.60	13.51	11.40	5,464
Nov 2015	12.00	+6.0%	11.50	12.07	11.00	3,330
Oct 2015	11.32	−2.0%	12.12	12.28	11.32	1,727
Sep 2015	11.55	−6.3%	12.93	15.43	11.00	4,211
Aug 2015	12.32	+21.4%	10.65	14.17	10.65	5,271
Jul 2015	10.15	+8.0%	9.00	10.92	9.00	1,416
Jun 2015	9.40	−20.5%	11.26	12.38	9.40	688
May 2015	11.83	−10.4%	13.05	13.30	11.50	4,646
Apr 2015	13.20	−12.1%	15.75	15.75	11.75	5,051
Mar 2015	15.02	+21.6%	12.25	17.54	12.25	9,055
Feb 2015	12.35	−8.8%	14.00	14.00	11.63	9,115
Jan 2015	13.54	+3.2%	13.77	14.24	13.08	598
Dec 2014	13.12	−1.6%	13.99	14.67	12.20	3,956
Nov 2014	13.33	+4.1%	12.25	14.56	12.21	7,787
Oct 2014	12.80	−24.9%	17.00	17.85	12.35	4,725
Sep 2014	17.04	+33.3%	12.15	17.04	12.00	9,384
Aug 2014	12.78	−8.8%	14.71	18.76	12.78	11,557
Jul 2014	14.01	+77.6%	8.28	14.01	8.28	4,588
Jun 2014	7.89	+21.2%	6.52	7.89	6.20	2,780
May 2014	6.51	−32.3%	10.09	10.09	6.41	4,782
Apr 2014	9.61	−16.9%	12.13	12.13	9.60	1,510
Mar 2014	11.56	+35.2%	8.97	11.69	8.70	7,607
Feb 2014	8.55	−4.1%	8.70	8.70	8.40	15,180
Jan 2014	8.92	+4.9%	8.50	9.36	8.50	6,643
Dec 2013	8.50	+0.1%	8.60	9.02	8.40	9,572
Nov 2013	8.49	+10.3%	7.80	8.97	7.80	6,766
Oct 2013	7.70	+20.9%	6.68	7.70	6.68	16,441
Sep 2013	6.37	−10.3%	7.40	7.90	6.37	23,978
Aug 2013	7.10	−24.1%	8.90	9.00	7.10	28,348
Jul 2013	9.35	−15.0%	10.80	11.25	9.35	70,936
Jun 2013	11.00	+35.8%	8.10	11.25	8.00	61,267
May 2013	8.10	+0.1%	8.10	8.10	8.10	103
Apr 2013	8.09	+5.1%	7.35	8.09	7.35	914
Mar 2013	7.70	−10.4%	9.01	9.93	7.60	3,108
Feb 2013	8.59	−31.3%	12.00	12.00	8.58	2,645
Jan 2013	12.50	−24.0%	15.65	16.45	12.00	5,165
Dec 2012	16.45	+25.9%	13.72	16.45	13.72	3,602
Nov 2012	13.07	+1.3%	12.85	13.54	11.30	2,950
Oct 2012	12.90	−19.4%	16.80	16.80	12.75	2,595
Sep 2012	16.00	+20.3%	12.85	16.00	12.80	4,482
Aug 2012	13.30	−12.8%	14.75	14.75	12.10	4,530
Jul 2012	15.25	−19.3%	18.00	19.10	15.25	4,596
Jun 2012	18.90	+31.9%	15.04	20.89	15.04	6,715
May 2012	14.33	+0.9%	13.55	14.33	12.25	5,900
Apr 2012	14.20	−15.2%	16.00	16.00	13.55	2,900
Mar 2012	16.75	+13.2%	15.54	20.49	15.54	3,600
Feb 2012	14.80	−42.2%	24.35	24.35	14.75	4,100
Jan 2012	25.60	−5.0%	28.25	28.25	24.40	1,900
Dec 2011	26.95	+46.7%	19.25	26.95	18.30	1,400
Nov 2011	18.37	–	17.50	18.37	17.50	500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume
30 Oct 2026	62.00	72.50	58.00	58.12	69.61	851
29 Oct 2026	67.80	67.80	60.00	63.70	65.25	110
28 Oct 2026	54.10	68.00	54.10	59.50	–	83
27 Oct 2026	66.90	66.90	56.00	57.26	59.46	284
26 Oct 2026	67.48	67.48	58.30	59.10	59.17	2,576
23 Oct 2026	73.86	73.86	57.00	60.48	61.56	849
22 Oct 2026	74.00	75.00	61.25	61.56	70.58	2,387
21 Oct 2026	70.80	70.80	57.50	64.25	64.95	466
19 Oct 2026	59.70	65.00	59.70	63.90	62.83	1,715
16 Oct 2026	62.90	62.90	57.00	59.99	57.08	137
15 Oct 2026	54.15	64.95	54.15	59.10	57.64	432
14 Oct 2026	51.58	63.89	51.58	55.35	54.65	1,364
13 Oct 2026	68.90	68.90	55.10	57.05	–	44
12 Oct 2026	53.50	66.40	50.95	58.19	–	47
9 Oct 2026	67.00	67.00	56.05	56.85	60.22	795
8 Oct 2026	56.45	59.70	55.35	59.70	56.75	102
7 Oct 2026	64.80	64.80	60.00	60.00	–	11
6 Oct 2026	64.80	64.80	60.00	60.00	–	11
5 Oct 2026	62.90	62.90	56.20	59.81	61.03	337
1 Oct 2026	55.15	63.95	52.75	62.14	61.65	1,087
30 Sep 2026	59.00	67.80	55.65	58.61	58.96	2,670
29 Sep 2026	66.80	66.80	60.30	61.83	61.85	2,109

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Inter Globe Finance bonus and split history

Ex-date	Event	Price factor	What happened
5 Jul 2011	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Where an event has no factor that can be worked out, the chart leaves out the closes before it.