Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹26.89

(-2.85%)

May 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/05/2025

To Date

01/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-May-2025	26.91	28.39	26.71	28.16	1,240	2,28,39,848	6,35,240
05-May-2025	28.4	30.45	28.16	28.84	1,828	3,55,34,387	9,18,960
06-May-2025	28.98	28.98	27.1	27.52	1,237	1,47,84,791	4,24,085
07-May-2025	26.15	27.02	25.55	26.78	1,039	1,20,82,234	3,03,500
08-May-2025	26.7	27.49	25.5	25.79	878	1,03,73,339	3,38,510
09-May-2025	24.99	25.6	24.2	25.07	976	88,09,479	2,67,387
12-May-2025	26	27.13	25.99	26.51	1,010	1,53,44,759	4,14,243
13-May-2025	26.87	27.45	26.2	27.04	731	75,78,119	2,05,519
14-May-2025	27.15	28	26.9	27.22	1,013	85,34,874	2,23,697
15-May-2025	27.22	27.8	26.8	27.02	914	88,71,301	2,56,388
16-May-2025	27.4	27.4	26.21	26.52	845	95,94,714	3,06,971
19-May-2025	26.77	27.27	26.1	26.55	867	67,39,389	1,53,668
20-May-2025	26.9	26.9	25.6	25.82	768	79,64,810	2,62,789
21-May-2025	25.82	26.03	24.82	25.37	1,115	1,10,60,221	3,29,866
22-May-2025	25.45	25.85	24.92	25.68	3,151	51,14,340	1,63,387
23-May-2025	25.9	26	25	25.2	851	24,50,496	65,877
26-May-2025	25.21	26.46	25.21	25.78	3,494	1,19,03,229	3,33,216
27-May-2025	25.77	28.35	25.05	27.9	3,970	6,96,54,101	21,00,765
28-May-2025	27.95	28.7	27.2	28.09	3,459	5,90,96,827	18,81,130
29-May-2025	29.8	29.8	27.5	27.68	1,809	6,29,58,988	19,09,935
30-May-2025	28	28.5	26.51	26.89	1,323	4,07,41,197	14,15,625

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice