Integra Engg.

Integra Engineering India Ltd Historical Data

NSEBSE

₹185.5

(-1.33%)

Jan 7, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

07/12/2025

To Date

07/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Dec-2025	177.8	177.8	174	176	159	26,56,902	13,301
29-Dec-2025	176	179.2	174	176.5	180	25,62,070	12,388
30-Dec-2025	177.75	191	176.5	188	433	70,85,023	31,986
31-Dec-2025	188	194.9	183	188.4	312	64,64,067	25,319
01-Jan-2026	188.3	193	181.25	191.85	230	28,74,677	10,632
02-Jan-2026	191.25	194	187.05	191.55	173	13,75,224	4,945
05-Jan-2026	193.95	194	185.15	188.4	133	13,99,453	4,967
06-Jan-2026	188	193	186	188	131	12,09,380	4,879
07-Jan-2026	186.05	192	185	185.5	125	11,91,381	4,282

Integra Engg.: Related NEWS

No Record Found

Invest wise with Expert advice