Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹40.2

(8.15%)

Feb 10, 2026|03:25:00 PM

Invest wise with Expert advice

From Date

10/01/2026

To Date

10/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jan-2026	35	35.59	34.23	34.68	2,668	6,72,19,837	9,82,707
13-Jan-2026	34.6	36	34	35.2	1,842	3,27,88,962	5,62,645
14-Jan-2026	35	36.96	34.16	36.79	2,234	6,86,65,999	6,25,512
16-Jan-2026	37	38.56	36.87	37.84	2,429	6,50,81,218	12,10,401
19-Jan-2026	38.49	38.5	37.5	37.7	1,697	3,46,45,057	6,00,694
20-Jan-2026	37.7	38.32	36.11	36.19	1,858	4,25,74,430	6,98,552
21-Jan-2026	36.19	37.2	34.65	35.41	2,121	4,96,94,946	7,79,812
22-Jan-2026	35.6	37.18	35.6	37.08	1,579	3,14,03,309	5,14,414
23-Jan-2026	37.8	38	35.35	35.72	1,840	2,78,82,177	4,98,433
27-Jan-2026	35.31	36.51	34.21	35.07	1,641	2,18,13,161	4,46,765
28-Jan-2026	35.13	35.85	34.25	34.79	1,503	2,50,77,461	5,96,089
29-Jan-2026	35.25	35.59	33.4	33.69	1,806	3,20,54,672	5,06,573
30-Jan-2026	33.69	35.37	32.5	34.57	1,837	5,89,39,942	9,02,780
01-Feb-2026	34.88	34.88	33.05	33.2	1,453	1,47,27,003	2,60,029
02-Feb-2026	33.4	34.86	31.54	33.85	1,523	3,02,31,362	6,65,605
03-Feb-2026	35.54	35.54	34.56	34.93	1,102	2,50,27,072	5,27,119
04-Feb-2026	35.49	35.85	34.13	34.33	1,008	1,09,74,243	2,08,514
05-Feb-2026	35	38.87	34.2	37.61	2,187	5,56,44,241	10,96,414
06-Feb-2026	38.2	38.9	37	37.17	1,517	5,09,67,153	10,78,379
09-Feb-2026	37.89	38.65	36.5	38.09	1,644	3,56,45,098	6,93,731

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice