Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹22.28

(-5.83%)

Sep 17, 2025|11:59:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	21.35	23	21	21.23	2,593	5,08,49,537	15,54,583
19-Aug-2025	21.7	21.7	19.74	20.35	1,868	1,84,08,452	6,53,572
20-Aug-2025	20.59	20.59	19.61	19.83	1,676	1,02,35,512	4,31,325
21-Aug-2025	19.82	19.99	19.5	19.93	1,180	52,61,524	2,06,445
22-Aug-2025	20.2	20.2	19.75	19.89	829	32,20,018	1,18,920
25-Aug-2025	20.2	20.2	18.91	19.13	2,156	1,45,28,495	5,78,144
26-Aug-2025	19.25	19.3	18.5	18.61	1,471	85,01,272	3,80,495
28-Aug-2025	18.5	19.86	18.12	18.72	1,714	1,07,92,512	4,32,316
29-Aug-2025	18.84	19.6	18.3	18.5	1,165	1,16,93,584	4,92,644
01-Sep-2025	18.75	18.87	18.4	18.65	949	81,32,324	3,72,821
02-Sep-2025	18.74	18.97	18.4	18.49	1,062	88,87,091	4,46,634
03-Sep-2025	18.5	18.74	18.25	18.37	872	49,43,707	2,23,595
04-Sep-2025	18.65	18.65	18.22	18.27	739	45,92,664	2,01,324
05-Sep-2025	18.25	18.54	18.05	18.2	1,012	56,78,315	2,45,039
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

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice