Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹22.97

(0.66%)

Jun 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/05/2025

To Date

21/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-May-2025	25.45	25.85	24.92	25.68	3,151	51,14,340	1,63,387
23-May-2025	25.9	26	25	25.2	851	24,50,496	65,877
26-May-2025	25.21	26.46	25.21	25.78	3,494	1,19,03,229	3,33,216
27-May-2025	25.77	28.35	25.05	27.9	3,970	6,96,54,101	21,00,765
28-May-2025	27.95	28.7	27.2	28.09	3,459	5,90,96,827	18,81,130
29-May-2025	29.8	29.8	27.5	27.68	1,809	6,29,58,988	19,09,935
30-May-2025	28	28.5	26.51	26.89	1,323	4,07,41,197	14,15,625
02-Jun-2025	26.98	27.8	26.4	26.49	1,025	1,14,54,503	3,52,293
03-Jun-2025	26.21	26.76	25.4	25.49	1,168	1,10,17,074	3,66,750
04-Jun-2025	25.49	26.99	25.1	25.34	1,019	1,18,54,366	3,67,585
05-Jun-2025	25.5	26.4	24.77	25.02	1,534	1,55,27,137	4,88,433
06-Jun-2025	25.28	25.98	24.88	25	1,177	1,08,88,304	3,34,326
09-Jun-2025	24.9	25.1	24	24.58	1,706	1,85,98,589	5,68,582
10-Jun-2025	24.95	24.95	23.9	24.03	1,368	1,05,42,843	3,15,983
11-Jun-2025	24.05	24.5	22.55	23.3	2,431	3,95,80,566	15,55,546
12-Jun-2025	23.74	24.19	23.03	23.85	1,052	74,01,446	2,36,510
13-Jun-2025	23.84	23.97	23.02	23.52	818	43,89,796	1,33,465
16-Jun-2025	23.69	24.63	23.36	24.35	1,074	75,97,229	2,45,462
17-Jun-2025	24.67	24.67	23.8	23.91	876	63,81,095	2,07,040
18-Jun-2025	23.95	24.48	23.4	23.91	993	63,49,377	1,77,402
19-Jun-2025	24.34	24.34	21.55	22.82	1,639	99,03,211	2,66,457
20-Jun-2025	22.82	23.39	22.59	22.97	725	25,33,013	95,604

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice