BSE · INTRGLB · stock
Inter Globe Finance Limited (INTRGLB) stock price history
Every BSE trading session of Inter Globe Finance Limited from Apr 20, 2010 to Sep 28, 2026: 4,059 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTRGLB adjusted close, 2010 to 2026
- ₹161.20
- All time high, 2024
- ₹107.00
- 52 week high, ₹45.60 low
- 4,059
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
INTRGLB key facts
- Inter Globe Finance Limited (INTRGLB) closed at ₹63.98 on Sep 28, 2026 on BSE.
- INTRGLB's all time high close is ₹161.20, set on Aug 14, 2024; its all time low close is ₹2.40 on Dec 11, 2019.
- INTRGLB's 52 week range is ₹45.60 to ₹107.00.
- INTRGLB returned -21.0% over the year to Sep 28, 2026 and +299.6% over five years.
- Over ten years INTRGLB returned +302%, +14.9% a year compounded.
- INTRGLB's deepest drawdown was -94.0% from May 10, 2017 to Dec 11, 2019.
- DataCedar holds 4,059 daily sessions of INTRGLB history from Apr 20, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTRGLB price chart, 2010 to 2026
INTRGLB returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.5% |
| 3 months | -8.6% |
| 6 months | +31.0% |
| Year to date | -25.2% |
| 1 year | -21.0% |
| 3 years | +113.3% |
| 5 years | +299.6% |
| 10 years | +301.9% |
| Since Apr 20, 2010 | +413.3% |
| Compound annual growth, 16.4 years | +10.5% |
INTRGLB records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹161.20 on Aug 14, 2024
- All time low close
- ₹2.40 on Dec 11, 2019
- 52 week high
- ₹107.00 on Oct 24, 2025
- 52 week low
- ₹45.60 on Apr 2, 2026
- Deepest drawdown
- -94.0% from May 10, 2017 to Dec 11, 2019, recovered Jan 15, 2024
- Best single session
- +24.6% on Nov 23, 2011
- Worst single session
- -14.0% on May 12, 2022
- Volatility, 1 year annualised
- 53.9%
- Sessions closing higher, 1 year
- 39%
- Growth of 1 since 2010
- 5.1×
- Best calendar year
- 2024, +276%
- Worst calendar year
- 2019, -82%
INTRGLB price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Apr 20, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹82.09 | ₹84.10 | ₹45.60 | ₹63.98 | -21.8% | 161.8K | 184 |
| 2025 | ₹126.00 | ₹128.95 | ₹57.60 | ₹81.85 | -35.6% | 643.5K | 248 |
| 2024 | ₹32.75 | ₹162.40 | ₹30.90 | ₹127.00 | +275.5% | 1M | 245 |
| 2023 | ₹23.50 | ₹37.50 | ₹18.06 | ₹33.82 | +43.9% | 366.9K | 245 |
| 2022 | ₹23.35 | ₹32.65 | ₹14.55 | ₹23.50 | +5.6% | 166.2K | 248 |
| 2021 | ₹6.39 | ₹22.25 | ₹5.80 | ₹22.25 | +265.4% | 203.4K | 248 |
| 2020 | ₹2.42 | ₹7.74 | ₹2.42 | ₹6.09 | +151.7% | 101.6K | 250 |
| 2019 | ₹13.70 | ₹13.70 | ₹2.40 | ₹2.42 | -82.3% | 115.5K | 242 |
| 2018 | ₹26.90 | ₹32.45 | ₹10.26 | ₹13.70 | -47.8% | 71.1K | 246 |
| 2017 | ₹28.41 | ₹40.69 | ₹20.42 | ₹26.25 | -3.1% | 222.4K | 248 |
| 2016 | ₹13.10 | ₹27.08 | ₹11.11 | ₹27.08 | +106.6% | 116.5K | 246 |
| 2015 | ₹12.47 | ₹16.68 | ₹8.56 | ₹13.10 | +5.1% | 50.3K | 246 |
| 2014 | ₹7.95 | ₹17.55 | ₹5.80 | ₹12.47 | +56.9% | 80.8K | 244 |
| 2013 | ₹14.86 | ₹14.86 | ₹5.96 | ₹7.95 | -46.5% | 215.6K | 248 |
| 2012 | ₹25.52 | ₹25.52 | ₹10.21 | ₹14.86 | -39.0% | 47.9K | 245 |
| 2011 | ₹12.46 | ₹24.34 | ₹12.46 | ₹24.34 | +95.3% | 1.9K | 246 |
| 2010 | ₹12.46 | ₹12.46 | ₹12.46 | ₹12.46 | n/a | 300 | 180 |
INTRGLB monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹63.98 | +6.6% |
| August 2026 | ₹60.00 | +1.1% |
| July 2026 | ₹59.35 | -15.2% |
| June 2026 | ₹69.96 | +2.3% |
| May 2026 | ₹68.37 | +12.0% |
| April 2026 | ₹61.07 | +27.2% |
| March 2026 | ₹48.00 | -17.9% |
| February 2026 | ₹58.50 | -17.6% |
| January 2026 | ₹71.00 | -13.3% |
| December 2025 | ₹81.85 | -7.9% |
| November 2025 | ₹88.90 | -4.5% |
| October 2025 | ₹93.09 | +14.4% |
About the INTRGLB data
Daily bars. 4,059 sessions from Apr 20, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 20, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTRGLB/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INTERDIGI Interworld Digital Limited
- INTERISE Interise Trust
- INTLCOMBQ International Combustion (India) Limited
- INTLCONV International Conveyors Limited
- INTSTOIL Inter State Oil Carrier Limited
- INVENTURE Inventure Growth & Securities Limited
- INVIGO Invigorated Business Consulting Limited
- INVPRECQ Investment & Precision Castings Limited
Common questions
INTRGLB share price history
