Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹44.06

(-0.14%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	36.19	37.2	34.65	35.41	2,121	4,96,94,946	7,79,812
22-Jan-2026	35.6	37.18	35.6	37.08	1,579	3,14,03,309	5,14,414
23-Jan-2026	37.8	38	35.35	35.72	1,840	2,78,82,177	4,98,433
27-Jan-2026	35.31	36.51	34.21	35.07	1,641	2,18,13,161	4,46,765
28-Jan-2026	35.13	35.85	34.25	34.79	1,503	2,50,77,461	5,96,089
29-Jan-2026	35.25	35.59	33.4	33.69	1,806	3,20,54,672	5,06,573
30-Jan-2026	33.69	35.37	32.5	34.57	1,837	5,89,39,942	9,02,780
01-Feb-2026	34.88	34.88	33.05	33.2	1,453	1,47,27,003	2,60,029
02-Feb-2026	33.4	34.86	31.54	33.85	1,523	3,02,31,362	6,65,605
03-Feb-2026	35.54	35.54	34.56	34.93	1,102	2,50,27,072	5,27,119
04-Feb-2026	35.49	35.85	34.13	34.33	1,008	1,09,74,243	2,08,514
05-Feb-2026	35	38.87	34.2	37.61	2,187	5,56,44,241	10,96,414
06-Feb-2026	38.2	38.9	37	37.17	1,517	5,09,67,153	10,78,379
09-Feb-2026	37.89	38.65	36.5	38.09	1,644	3,56,45,098	6,93,731
10-Feb-2026	38.59	40.7	37.71	40.06	3,258	10,30,68,925	16,95,105
11-Feb-2026	41	41.3	40.8	41.16	1,954	6,64,48,299	13,11,731
12-Feb-2026	41.79	42	40.5	41.76	2,349	6,99,90,673	13,18,589
13-Feb-2026	42.75	42.75	40.01	41.83	3,358	8,46,67,190	12,75,860
16-Feb-2026	42.5	44.9	41.95	44.38	5,165	12,85,26,979	19,60,967
17-Feb-2026	45.4	46	43.5	45.1	3,667	10,56,17,987	15,05,267
18-Feb-2026	45.6	45.8	44.2	45.13	2,630	6,29,40,180	8,29,322
19-Feb-2026	45.62	45.62	43.5	44.12	2,172	5,25,72,590	8,02,618

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice