Integra Engg.

Integra Engineering India Ltd Historical Data

NSEBSE

₹172

(-0.55%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Integra Engg.: Related NEWS

No Record Found

Invest wise with Expert advice