Integra Engineering India - Share Price History

Integra Engineering India

CMP as on 01-Jan-70 5:30

0.00

0.00 0%

Open

₹ 0.00

Turnover (lac)

₹

Prev. Close

₹ 0.00

Day's Vol (shares)

₹

Day's Range (₹)

₹ 0.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
28-Jun-2022	69.50	70	67.10	67.90	54	0.36	4,852	2.90	-1.60
27-Jun-2022	72.50	72.50	67.70	68	82	0.55	6,357	4.80	-4.50
24-Jun-2022	71.40	71.40	68	69.20	48	0.28	3,098	3.35	-2.10
23-Jun-2022	68.90	69.70	67.50	68.50	51	0.28	3,096	2.15	-0.40
22-Jun-2022	70.10	71	67	67.20	73	0.50	4,713	3.95	-2.80
21-Jun-2022	66	71.90	66	69.90	83	0.45	5,757	5.85	3.90
20-Jun-2022	75.60	75.60	69	69	71	0.46	6,611	6.60	-6.60
17-Jun-2022	75	75	72.10	72.60	81	0.30	4,114	2.95	-2.50
16-Jun-2022	79.40	79.40	74	74.60	68	0.31	4,066	5.35	-4.80
15-Jun-2022	79.90	79.90	75.80	76	38	0.30	3,941	4.05	-3.80
14-Jun-2022	80.40	80.40	76.10	77.40	45	0.43	5,588	4.35	-3.10
13-Jun-2022	83	83	78.10	79.20	81	0.78	9,842	4.95	-3.80
10-Jun-2022	81.60	83.40	79	81.80	102	0.68	8,441	4.40	0.15
09-Jun-2022	82.90	82.90	78.60	79.60	42	0.28	3,453	4.30	-3.40
08-Jun-2022	82.20	82.20	78	79.70	38	0.35	4,338	4.20	-2.50
07-Jun-2022	84	84	78.20	78.80	28	0.23	2,908	5.80	-5.30
06-Jun-2022	80.40	83	79	81.90	44	1.10	13,676	4	1.50
03-Jun-2022	82.20	82.70	78.60	79.80	40	0.34	4,256	4.10	-2.50
02-Jun-2022	80.80	80.90	76.40	79	70	0.60	7,458	4.50	-1.80
01-Jun-2022	79.90	80.50	75.50	77	46	0.48	6,016	5.05	-2.90
31-May-2022	79.50	79.50	74.60	76.80	54	0.20	2,684	4.90	-2.80
30-May-2022	78.80	78.80	75.60	76.90	36	0.33	4,376	3.15	-1.90