Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹38.05

(0.21%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

03/03/2026

To Date

03/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	40.01	40.41	37.2	37.74	3,431	6,35,02,422	10,62,120
05-Mar-2026	39	42.39	38.8	41.82	2,658	6,12,29,444	10,36,672
06-Mar-2026	42.29	44	40.5	43.09	2,140	3,58,10,257	5,16,718
09-Mar-2026	41.5	42.5	39.5	41.95	2,923	4,76,57,916	7,38,246
10-Mar-2026	43	44	42.2	42.5	1,612	1,87,80,106	2,94,316
11-Mar-2026	42.5	43.31	41.67	41.96	1,643	2,06,41,499	3,36,879
12-Mar-2026	41.7	43.27	41.02	42.27	1,723	2,24,79,793	3,09,243
13-Mar-2026	42.8	43.2	41.53	41.91	1,258	1,22,15,370	2,14,863
16-Mar-2026	42.41	42.86	40.2	41.69	1,505	1,80,17,604	3,27,120
17-Mar-2026	42.5	42.5	41.01	41.35	1,045	1,88,67,086	3,94,008
18-Mar-2026	42.26	42.75	41	41.41	1,123	1,87,68,712	3,38,852
19-Mar-2026	41.59	41.99	39.6	40.17	1,614	2,96,40,909	5,62,505
20-Mar-2026	41.05	41.05	38.21	38.71	2,276	3,12,96,229	5,54,496
23-Mar-2026	38.48	38.48	33	33.78	4,718	5,70,59,148	9,89,060
24-Mar-2026	34.88	37.57	34.87	37.28	2,483	4,57,50,131	8,29,997
25-Mar-2026	38.7	42.49	38.69	40.29	2,469	3,34,89,640	4,95,381
27-Mar-2026	40.5	40.7	37.56	37.98	2,271	3,41,02,238	7,05,339
30-Mar-2026	37.31	38.38	34.75	34.96	2,570	3,80,67,792	8,79,868
01-Apr-2026	37.9	38.5	37.21	37.97	1,479	3,15,92,224	6,04,654
02-Apr-2026	34.26	38.35	34.26	38.05	1,809	2,46,53,558	4,24,310

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice