Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹28.27

(4.98%)

Oct 7, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/09/2025

To Date

07/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	18.49	19.45	18.3	18.76	1,356	1,82,49,321	7,36,933
09-Sep-2025	18.85	19.15	18.42	18.7	908	96,48,626	4,47,342
10-Sep-2025	18.98	19.22	18.51	18.7	1,167	81,12,444	2,97,595
11-Sep-2025	18.7	19	18.56	18.82	757	47,45,182	2,04,919
12-Sep-2025	18.84	18.99	17	18.32	1,686	1,09,76,703	4,17,823
15-Sep-2025	18.65	20.89	18.26	20.26	2,625	2,79,94,492	10,02,428
16-Sep-2025	21.55	23.99	20.85	23.66	4,998	6,02,86,707	17,30,896
17-Sep-2025	24	24.4	21.85	22.7	4,039	5,18,52,157	15,50,378
18-Sep-2025	24.14	24.8	23	24.53	3,900	6,77,91,196	22,04,638
19-Sep-2025	24.8	26.58	24.71	25.5	6,160	8,15,95,191	22,65,634
22-Sep-2025	26.13	29.1	26.05	28.21	9,787	10,45,18,091	26,04,194
23-Sep-2025	30.69	33	29.55	31.19	11,638	19,62,47,161	36,96,079
24-Sep-2025	32.75	32.8	28.08	28.08	8,240	11,53,73,483	23,92,041
25-Sep-2025	27.1	29.5	25.46	28.98	7,666	10,25,78,770	17,71,742
26-Sep-2025	29.38	29.41	27.54	27.89	3,011	3,28,47,265	11,63,611
29-Sep-2025	28.4	28.65	26.5	26.5	2,538	2,03,74,675	7,56,465
30-Sep-2025	26.4	26.4	25.18	25.18	1,950	1,68,01,752	6,65,051
01-Oct-2025	25	25	23.93	24.43	2,393	1,92,45,146	7,88,375
03-Oct-2025	24.43	25.65	24.43	25.65	510	62,77,273	2,46,546
06-Oct-2025	26.93	26.93	26.93	26.93	271	38,29,284	1,42,194
07-Oct-2025	28.27	28.27	26.1	28.27	1,944	5,48,43,656	19,46,898

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice