Integra Engg.

Integra Engineering India Ltd Historical Data

NSEBSE

₹176.95

(0.51%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Nov-2025	183	184.9	179	179.2	275	35,41,650	17,316
26-Nov-2025	180.75	182.7	170	179.8	322	53,70,702	27,752
27-Nov-2025	182.45	182.45	176.35	177.75	153	28,68,139	15,318
28-Nov-2025	178	178.95	175.45	177.2	202	27,17,905	13,317
01-Dec-2025	181.7	183.25	180	181.9	285	86,52,488	45,936
02-Dec-2025	182.9	183.5	178.7	179.65	180	20,90,851	10,255
03-Dec-2025	180	181	172.5	176.3	187	27,79,493	13,157
04-Dec-2025	173.6	176	170.5	171.3	282	30,78,287	13,281
05-Dec-2025	170.45	174.9	170.45	173.35	125	8,73,581	4,006
08-Dec-2025	173.35	175	170.7	172.05	173	13,44,493	5,832
09-Dec-2025	170.3	174.5	170	173.75	207	32,92,114	17,974
10-Dec-2025	174.95	176.5	171.7	171.9	198	26,45,870	12,584
11-Dec-2025	174.4	175.25	172	172.95	110	17,00,098	7,511
12-Dec-2025	174	178.9	170.35	172	242	72,24,361	36,389
15-Dec-2025	173.7	177.5	173.55	174.6	131	52,96,153	28,886
16-Dec-2025	173.6	178	172.35	174	115	39,89,136	17,753
17-Dec-2025	175.8	175.8	171	171.7	120	13,02,378	6,260
18-Dec-2025	172.5	174	171.5	172.4	95	14,28,589	6,447
19-Dec-2025	172.9	174.75	170.3	170.8	184	36,97,635	17,606
22-Dec-2025	170.8	175.8	170.8	174.95	121	42,67,480	23,310
23-Dec-2025	178.7	178.7	172.85	176.05	152	19,51,099	10,113
24-Dec-2025	178	179.9	176	176.95	231	47,90,650	23,332

Integra Engg.: Related NEWS

No Record Found

Invest wise with Expert advice