Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹26.83

(-3.21%)

Nov 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

28/10/2025

To Date

28/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Oct-2025	26	26	24.48	25.16	1,049	64,09,916	2,52,463
29-Oct-2025	25.16	25.66	24.58	25.24	957	49,69,738	1,97,720
30-Oct-2025	25	25.75	24.64	25.26	682	31,95,005	1,26,533
31-Oct-2025	25.49	25.49	24.67	24.81	835	55,69,533	2,24,105
03-Nov-2025	24.51	24.99	24	24.45	1,147	76,15,384	3,12,604
04-Nov-2025	24.45	24.45	23.26	23.74	1,463	1,22,78,915	5,18,485
06-Nov-2025	23.79	24.6	22.91	24.1	1,115	66,41,552	2,82,239
07-Nov-2025	24.19	24.4	23.04	23.41	767	49,12,154	2,07,062
10-Nov-2025	23.11	23.74	22.3	22.79	988	65,49,705	2,85,005
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

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice