Integra Telecommunication & Software Ltd Share Price

24.50

Open ()
Turnover (lac)
Prev. Close ()
Day's Vol.(shares)
Detailed Quote

Historical Data

Period From
Period To
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O
()
23-Jan-2020 24 24.10 24 24.10 4 0 15 0.05 0.05
22-Jan-2020 23.60 23.60 23.20 23.60 12 0.04 1,751 0.45 0
21-Jan-2020 22.70 23.20 22.70 23.20 5 0.03 1,272 0.45 0.45
20-Jan-2020 22.70 22.70 22.70 22.70 2 0 75 0 0
17-Jan-2020 23.20 23.20 23.20 23.20 2 0 14 0 0
16-Jan-2020 23.60 23.60 23.60 23.60 2 0 27 0 0
15-Jan-2020 24.10 24.10 24.10 24.10 3 0 11 0 0
14-Jan-2020 24.50 24.50 24.10 24.50 9 0 184 0.45 0
13-Jan-2020 24.50 25 24.50 24.50 9 0.02 884 0.45 0
10-Jan-2020 25 25 25 25 2 0 35 0 0
09-Jan-2020 25.50 25.50 25.50 25.50 1 0 3 0 0
08-Jan-2020 26 26 26 26 1 0 95 0 0
07-Jan-2020 27.50 27.50 26.50 26.50 3 0 79 1 -1
06-Jan-2020 27 27 27 27 2 0 33 0 0
03-Jan-2020 27.50 27.50 27.50 27.50 2 0 4 0 0
01-Jan-2020 28 28 28 28 1 0 5 0 0
31-Dec-2019 28.80 28.80 28.60 28.60 7 0.01 365 0.25 -0.30
30-Dec-2019 29.10 29.10 29.10 29.10 1 0 2 0 0
27-Dec-2019 30.30 30.30 29.70 29.70 6 0 88 0.60 -0.60
26-Dec-2019 30.90 30.90 30.30 30.30 28 0.02 806 0.60 -0.60