Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹29.99

(-1.45%)

Dec 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/11/2025

To Date

12/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
11-Nov-2025	22.99	23.35	22.5	23.1	706	48,38,503	2,11,196
12-Nov-2025	23.99	23.99	23.01	23.28	672	53,51,591	2,28,380
13-Nov-2025	23.22	24.44	23.22	24.16	1,014	1,29,07,812	5,30,972
14-Nov-2025	25.36	25.36	25.36	25.36	255	57,87,025	2,28,195
17-Nov-2025	26.62	26.62	24.36	26.61	2,550	5,69,57,665	21,44,844
18-Nov-2025	26.61	27.9	25.28	26.83	3,423	3,93,33,990	14,54,538
19-Nov-2025	27.37	27.4	25.49	25.49	1,851	1,70,00,614	6,53,650
20-Nov-2025	25.61	26.76	25.49	26.76	1,360	1,74,02,520	6,58,807
21-Nov-2025	28.09	28.09	28.09	28.09	844	3,67,67,927	13,08,933
24-Nov-2025	29.49	29.49	29.49	29.49	946	2,39,68,026	8,12,751
25-Nov-2025	30.96	30.96	28.21	29.02	3,210	6,89,48,985	23,31,946
26-Nov-2025	29.19	29.19	27.57	27.72	2,015	2,93,13,509	10,42,901
27-Nov-2025	26.34	27.49	26.34	26.83	1,537	2,11,92,664	7,95,025
28-Nov-2025	26.83	27.5	25.88	25.96	1,419	1,59,12,559	5,98,353
01-Dec-2025	25.5	27.25	25.45	27.25	1,734	2,70,52,706	10,00,720
02-Dec-2025	26.88	28.05	26.45	27.05	1,426	1,59,76,150	5,86,244
03-Dec-2025	27.03	27.75	25.9	27.04	1,081	1,39,35,309	5,22,873
04-Dec-2025	26.81	28.39	26.81	28.39	1,778	8,11,79,975	28,67,008
05-Dec-2025	29	29.8	29	29.8	1,346	6,98,47,169	23,49,736
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

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice