Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹19.85

(-1.83%)

Aug 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/07/2025

To Date

12/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jul-2025	23.29	23.75	23	23.36	661	52,96,083	1,89,166
15-Jul-2025	23.48	23.67	21.61	21.8	1,748	1,65,12,131	6,01,621
16-Jul-2025	22.01	22.8	22.01	22.29	1,084	54,71,714	1,64,956
17-Jul-2025	22.5	22.98	20	21.07	1,962	1,91,88,764	6,23,053
18-Jul-2025	21.43	21.43	20.8	21.01	1,038	67,46,451	2,56,040
21-Jul-2025	21.42	21.42	19.01	20.29	2,220	84,03,923	2,74,075
22-Jul-2025	20.98	20.98	19.85	20.13	1,121	58,89,172	2,26,676
23-Jul-2025	20.45	20.99	20.15	20.86	1,015	56,88,365	2,18,667
24-Jul-2025	20.9	20.99	20.23	20.59	948	28,29,216	92,714
25-Jul-2025	20.65	20.95	19.5	20.11	904	41,36,026	1,43,948
28-Jul-2025	20.5	20.88	20.05	20.65	1,199	88,09,475	3,71,820
29-Jul-2025	20.95	20.95	20.42	20.47	782	33,20,208	1,29,024
30-Jul-2025	20.77	20.85	20	20.1	934	38,55,860	1,46,336
31-Jul-2025	19.55	20.4	19.08	19.33	1,088	71,22,906	2,57,695
01-Aug-2025	19.7	20.85	19.21	19.87	1,446	1,05,92,294	3,45,742
04-Aug-2025	20.55	22	19.88	20.03	2,152	1,50,78,439	4,95,311
05-Aug-2025	20.4	21.3	20.13	21.07	1,320	65,02,704	2,20,336
06-Aug-2025	21.49	21.98	19.9	20.1	1,758	1,66,76,149	5,54,399
07-Aug-2025	20.3	20.93	20.1	20.47	900	69,13,493	2,63,786
08-Aug-2025	20.82	21.25	19.3	20.05	1,294	78,86,423	2,64,263
11-Aug-2025	20	20.63	20	20.22	804	45,14,085	1,48,461
12-Aug-2025	20.5	20.5	19.8	19.85	675	36,10,648	1,62,781

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice