Inter Globe Finance Historical Data
| Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
|---|---|---|---|---|---|---|---|---|---|
| H-L () |
C-O () | ||||||||
| 18-Jun-2021 | 14.60 | 14.60 | 14.60 | 14.60 | 25 | 0.05 | 2,264 | 0 | 0 |
| 17-Jun-2021 | 13.90 | 13.90 | 13.90 | 13.90 | 4 | 0 | 182 | 0 | 0 |
| 16-Jun-2021 | 13.20 | 13.20 | 13.20 | 13.20 | 3 | 0 | 185 | 0 | 0 |
| 15-Jun-2021 | 12.60 | 12.60 | 12.60 | 12.60 | 6 | 0.01 | 553 | 0 | 0 |
| 14-Jun-2021 | 12.10 | 12.10 | 12 | 12 | 19 | 0.03 | 2,313 | 0.11 | -0.10 |
| 11-Jun-2021 | 10.90 | 11.60 | 10.90 | 11.60 | 11 | 0.01 | 542 | 0.65 | 0.65 |
| 10-Jun-2021 | 10.90 | 11 | 10.50 | 11 | 9 | 0.01 | 485 | 0.50 | 0.10 |
| 09-Jun-2021 | 10 | 10.50 | 10 | 10.50 | 6 | 0.01 | 679 | 0.47 | 0.47 |
| 08-Jun-2021 | 10 | 10.50 | 10 | 10.30 | 6 | 0 | 270 | 0.51 | 0.28 |
| 07-Jun-2021 | 10 | 10 | 10 | 10 | 10 | 0.01 | 956 | 0.03 | 0.03 |
| 04-Jun-2021 | 9.75 | 9.75 | 9.55 | 9.56 | 8 | 0 | 360 | 0.20 | -0.20 |
| 03-Jun-2021 | 10.50 | 10.50 | 9.50 | 9.55 | 13 | 0.06 | 5,749 | 1 | -0.90 |
| 01-Jun-2021 | 10 | 10 | 10 | 10 | 1 | 0 | 10 | 0 | 0 |
| 31-May-2021 | 10.10 | 10.10 | 10 | 10 | 3 | 0 | 117 | 0.03 | -0 |
| 28-May-2021 | 10 | 10.80 | 10 | 10 | 4 | 0 | 246 | 0.78 | 0 |
| 26-May-2021 | 10.50 | 10.50 | 10.50 | 10.50 | 1 | 0 | 5 | 0 | 0 |
| 25-May-2021 | 10.60 | 10.60 | 9.70 | 10.50 | 7 | 0.01 | 721 | 0.89 | -0.10 |
| 24-May-2021 | 9.61 | 10.10 | 9.61 | 10.10 | 7 | 0.01 | 810 | 0.48 | 0.48 |
| 20-May-2021 | 9.61 | 9.61 | 9.61 | 9.61 | 1 | 0 | 40 | 0 | 0 |
QuickLinks for Inter Globe Finance Ltd.
