Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹24.1

(1.52%)

Nov 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/10/2025

To Date

06/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Oct-2025	28.27	28.27	26.1	28.27	1,944	5,48,43,656	19,46,898
08-Oct-2025	28.13	28.13	26.86	27.53	1,969	2,12,65,316	7,79,075
09-Oct-2025	27.5	27.5	26.16	27.02	1,482	4,30,31,565	16,13,557
10-Oct-2025	27.02	27.99	26	26.92	1,226	4,23,67,428	15,55,109
13-Oct-2025	27.9	27.9	25.6	26.5	1,100	3,75,37,309	14,07,434
14-Oct-2025	25.9	26.7	25.18	25.45	1,483	2,18,76,004	8,53,906
15-Oct-2025	25.4	26	25	25.14	1,073	62,57,001	2,47,710
16-Oct-2025	25.26	25.76	24.37	25.04	1,115	78,78,263	3,16,721
17-Oct-2025	24.8	25.4	24.8	24.99	889	73,78,918	2,93,947
20-Oct-2025	25.5	25.99	24.41	25.02	1,057	70,18,698	2,78,444
21-Oct-2025	25	25.48	24.47	24.89	658	26,06,005	1,04,103
23-Oct-2025	24.89	25.68	24.53	24.77	1,059	78,68,526	3,13,209
24-Oct-2025	24.55	25.9	24.44	24.64	1,169	93,34,461	3,72,127
27-Oct-2025	23.41	25.7	23.41	25.47	1,897	1,24,08,744	4,96,557
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

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice