Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹24.89

(-0.52%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/09/2025

To Date

21/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice