Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹38.16

(4.95%)

Jan 6, 2026|01:48:00 PM

Invest wise with Expert advice

From Date

06/12/2025

To Date

06/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Dec-2025	31.29	31.29	31.29	31.29	758	2,94,28,338	9,40,503
09-Dec-2025	32.85	32.85	29.75	31.81	4,325	7,72,39,666	24,35,547
10-Dec-2025	31.81	31.81	30.22	30.43	2,368	5,61,21,014	18,09,856
11-Dec-2025	30.8	31.4	29.16	29.99	1,648	1,92,20,867	6,34,823
12-Dec-2025	30.4	30.4	29.1	29.95	1,549	1,69,16,548	5,69,638
15-Dec-2025	30.4	31	30	30.78	1,631	1,59,26,711	5,20,213
16-Dec-2025	30.77	31.15	30.1	30.34	1,154	1,23,27,133	4,01,921
17-Dec-2025	30.2	31	29.5	30.14	1,114	1,00,53,887	3,31,322
18-Dec-2025	30	30.4	29.25	29.75	998	78,49,913	2,63,968
19-Dec-2025	29.75	30.49	29.3	29.76	1,049	1,65,54,843	5,52,007
22-Dec-2025	29.9	30	28.31	28.99	1,402	1,68,95,834	5,83,525
23-Dec-2025	29	30.43	28.62	30.43	932	1,52,15,371	5,05,365
24-Dec-2025	31.5	31.5	30	30.83	1,191	1,86,80,437	6,06,118
26-Dec-2025	30.98	31.15	29.5	29.84	1,216	3,22,71,658	10,68,397
29-Dec-2025	30	32.82	29.41	32.22	2,895	8,04,99,616	14,37,275
30-Dec-2025	33.77	33.77	32.01	33.36	2,504	4,34,38,976	10,79,056
31-Dec-2025	33.8	34.48	33	34.23	2,526	4,61,22,096	9,46,441
01-Jan-2026	35	37.65	34.9	37.61	6,627	10,78,45,985	17,83,539
02-Jan-2026	39.25	39.25	36.11	36.59	4,507	11,30,88,911	21,05,454
05-Jan-2026	36.75	37.9	36	36.36	4,300	6,68,03,300	13,29,679

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice