Integra Engg.

Integra Engineering India Ltd Historical Data

NSEBSE

₹189.95

(-1.94%)

Nov 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/10/2025

To Date

23/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Oct-2025	246.25	251.95	246.25	247.2	134	15,58,807	4,425
24-Oct-2025	247.1	250.95	245.25	249.65	191	78,14,202	28,266
27-Oct-2025	247.05	251.3	243.5	243.95	279	53,68,652	17,674
28-Oct-2025	243.75	248	242.5	242.95	186	34,18,837	10,160
29-Oct-2025	242.3	245	239.85	240.45	348	64,57,987	23,163
30-Oct-2025	240.45	242.95	238.35	240.05	197	27,98,613	8,782
31-Oct-2025	239	242	236.05	238.65	227	51,83,273	15,210
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

Integra Engg.: Related NEWS

No Record Found

Invest wise with Expert advice