Integra Engg.

Integra Engineering India Ltd Historical Data

NSEBSE

₹237.55

(-1.29%)

Sep 30, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

30/08/2025

To Date

30/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2025	233	239.7	233	235.4	133	24,26,691	7,061
02-Sep-2025	238.95	238.95	227	231.75	411	82,80,687	26,038
03-Sep-2025	233.95	237.9	228.6	234.55	243	31,36,924	9,194
04-Sep-2025	233.4	239.6	230.1	235	153	25,92,644	9,100
05-Sep-2025	231.6	236.35	231.6	234.9	95	21,84,847	8,372
08-Sep-2025	234.9	239.75	230.85	236.2	200	34,55,769	10,570
09-Sep-2025	236.2	238.3	233.4	235.05	122	39,01,717	13,689
10-Sep-2025	233.55	241	230	232	259	76,34,469	27,261
11-Sep-2025	234.95	246.9	234.95	241.6	400	1,53,04,933	50,480
12-Sep-2025	242	247.8	237	238.3	157	22,29,028	5,919
15-Sep-2025	244.95	249.95	237	249	604	2,46,45,123	72,771
16-Sep-2025	253.85	253.95	243.05	244.8	282	59,78,787	19,726
17-Sep-2025	244.8	248.35	241.15	242	168	32,00,632	9,933
18-Sep-2025	242.15	245.9	237	239.8	272	71,98,522	26,350
19-Sep-2025	239.8	241.9	234	236.4	216	22,11,971	7,918
22-Sep-2025	236.4	249.6	234	247.15	880	1,75,43,059	40,325
23-Sep-2025	250	251.9	245.6	248.55	406	1,21,33,466	33,698
24-Sep-2025	252.8	252.95	247	248.65	221	67,07,012	22,178
25-Sep-2025	247.15	251.7	244	244.9	213	38,34,046	12,795
26-Sep-2025	242.25	244.9	234.6	238.3	379	63,62,903	18,964
29-Sep-2025	244.4	247.95	239.2	240.65	339	63,58,060	19,281
30-Sep-2025	238.65	243.45	236.45	237.55	151	15,78,629	5,881

Integra Engg.: Related NEWS

No Record Found

Invest wise with Expert advice