Integra Engg.

Integra Engineering India Ltd Historical Data

NSEBSE

₹179.65

(-1.24%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	237.4	243.95	235.5	241	198	27,58,374	8,564
04-Nov-2025	240.05	247	240.05	242.45	198	24,15,550	6,590
06-Nov-2025	245	248.55	240.75	242.75	255	39,20,623	13,094
07-Nov-2025	231.05	234	224	225.05	942	1,48,96,889	52,360
10-Nov-2025	223.05	225	215.2	217.6	568	75,65,536	26,402
11-Nov-2025	215.8	222	213.25	214.65	285	58,16,041	23,919
12-Nov-2025	215	218.75	209	210.2	416	55,64,427	23,202
13-Nov-2025	208.25	213.85	205	207.4	407	64,83,358	24,255
14-Nov-2025	211.35	211.55	207	207.3	164	74,46,867	33,651
17-Nov-2025	207.4	211.4	201	206.25	553	1,13,92,397	45,849
18-Nov-2025	204.5	206.25	200	200.3	360	75,95,491	35,014
19-Nov-2025	201.4	204	190.8	196	642	1,30,56,885	49,551
20-Nov-2025	197	199.7	192.55	193.7	406	62,90,780	28,356
21-Nov-2025	191	195	188	189.95	322	41,38,159	21,006
24-Nov-2025	190	194.85	182	182.95	444	55,32,728	26,290
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

Integra Engg.: Related NEWS

No Record Found

Invest wise with Expert advice