Integra Engg.

Integra Engineering India Ltd Historical Data

NSEBSE

₹213.85

(4.55%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/05/2025

To Date

22/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-May-2025	217	217.45	213.55	215.65	194	25,71,885	8,000
26-May-2025	215	218	214.3	216.1	1,423	20,42,854	7,415
27-May-2025	217.8	217.8	212	213.65	427	27,59,715	8,486
28-May-2025	215.95	217.3	210.05	210.8	3,195	54,74,371	17,889
29-May-2025	210.85	214	210.85	211.7	125	9,70,023	3,663
30-May-2025	212	213.85	207	208.2	257	36,61,727	14,403
02-Jun-2025	207	213.25	205.55	211.6	148	17,41,617	6,761
03-Jun-2025	210.05	214.45	210.05	212.2	128	19,01,112	7,932
04-Jun-2025	212.5	215	210	213.05	130	13,35,935	5,601
05-Jun-2025	213	213	208.75	211.95	150	49,14,425	20,767
06-Jun-2025	211.95	214.5	205	208.55	249	55,70,663	23,449
09-Jun-2025	209.35	214	208.1	210.5	210	44,61,589	14,441
10-Jun-2025	213.35	213.35	209.5	210.5	224	1,01,52,917	43,884
11-Jun-2025	210.5	213	209.5	209.95	211	70,94,016	31,022
12-Jun-2025	212.5	212.5	207.5	208.95	171	22,29,231	9,568
13-Jun-2025	208.95	211	206	208.7	153	50,82,121	23,455
16-Jun-2025	208.8	212	206	207.2	233	45,35,589	17,464
17-Jun-2025	208.95	210.9	207.25	209.65	173	61,10,973	26,296
18-Jun-2025	210.45	210.45	203.45	207.3	201	28,89,498	9,587
19-Jun-2025	209	209.9	197	204.55	325	40,59,406	15,805
20-Jun-2025	204.05	215	201.5	213.85	679	1,65,26,555	54,136

Integra Engg.: Related NEWS

No Record Found

Invest wise with Expert advice