Integra Telecommunication & Software Share Price History

42.50

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

Integra Telecommunication & Software 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
()
07-Apr-2020 41 41.80 41 41.80 4 0 26 0.80 0.80
03-Apr-2020 41.50 41.80 41.50 41.80 7 0 55 0.30 0.30
01-Apr-2020 42 42 41.80 41.80 2 0 27 0.20 -0.20
30-Mar-2020 41.20 41.20 41.20 41.20 3 0 9 0 0
27-Mar-2020 41.20 41.20 41.20 41.20 2 0 35 0 0
26-Mar-2020 39.10 40.50 39.10 40.40 6 0 104 1.40 1.30
25-Mar-2020 39.40 40 39.40 39.90 7 0.01 178 0.65 0.50
24-Mar-2020 39.50 39.50 39.40 39.40 8 0.01 180 0.10 -0.10
23-Mar-2020 38.70 38.70 38.70 38.70 1 0 1 0 0
20-Mar-2020 38.20 38.20 38 38 4 0 61 0.20 -0.20
19-Mar-2020 37.50 37.50 37.50 37.50 1 0 25 0 0
18-Mar-2020 37 37.70 37 37.60 3 0 86 0.70 0.65
17-Mar-2020 36.30 37 36.30 37 5 0 100 0.70 0.65
16-Mar-2020 37 37.50 36.30 36.30 7 0.01 298 1.20 -0.70
13-Mar-2020 37 37 36.90 36.90 2 0 13 0.10 -0.10
12-Mar-2020 36.30 36.30 35 36.30 7 0.01 162 1.30 -0
11-Mar-2020 35.60 35.60 35.60 35.60 2 0 2 0 0
09-Mar-2020 35.60 35.60 35.60 35.60 7 0.02 535 0 0