Integra Engineering India Limited (BOM:505358)
India · Delayed Price · Currency is INR 179.65
+7.45 (4.33%)
At close: Jan 22, 2026
Integra Engineering India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 177.95 | 182.50 | 174.30 | 179.65 | 179.65 | 4.33% | 5,179 |
| Jan 21, 2026 | 172.20 | 176.00 | 165.30 | 172.20 | 172.20 | 0.67% | 15,946 |
| Jan 20, 2026 | 177.00 | 179.45 | 170.00 | 171.05 | 171.05 | -2.65% | 14,491 |
| Jan 19, 2026 | 181.00 | 181.00 | 174.50 | 175.70 | 175.70 | -1.38% | 11,111 |
| Jan 16, 2026 | 180.10 | 184.50 | 177.00 | 178.15 | 178.15 | -0.97% | 9,483 |
| Jan 14, 2026 | 180.00 | 181.40 | 177.85 | 179.90 | 179.90 | 0.81% | 4,557 |
| Jan 13, 2026 | 177.05 | 181.80 | 176.80 | 178.45 | 178.45 | 0.68% | 4,659 |
| Jan 12, 2026 | 177.05 | 178.50 | 177.00 | 177.25 | 177.25 | 0.14% | 22,906 |
| Jan 9, 2026 | 181.95 | 181.95 | 177.00 | 177.00 | 177.00 | -0.84% | 72,240 |
| Jan 8, 2026 | 183.65 | 189.00 | 177.50 | 178.50 | 178.50 | -3.77% | 11,071 |
| Jan 7, 2026 | 186.05 | 192.00 | 185.00 | 185.50 | 185.50 | -1.33% | 6,409 |
| Jan 6, 2026 | 188.00 | 193.00 | 186.00 | 188.00 | 188.00 | -0.21% | 6,367 |
| Jan 5, 2026 | 193.95 | 194.00 | 185.15 | 188.40 | 188.40 | -1.64% | 7,416 |
| Jan 2, 2026 | 191.25 | 194.00 | 187.05 | 191.55 | 191.55 | -0.16% | 7,240 |
| Jan 1, 2026 | 188.30 | 193.00 | 181.25 | 191.85 | 191.85 | 1.83% | 15,360 |
| Dec 31, 2025 | 188.00 | 194.90 | 183.00 | 188.40 | 188.40 | 0.21% | 34,480 |
| Dec 30, 2025 | 177.75 | 191.00 | 176.50 | 188.00 | 188.00 | 6.52% | 38,748 |
| Dec 29, 2025 | 176.00 | 179.20 | 174.00 | 176.50 | 176.50 | 0.28% | 14,416 |
| Dec 26, 2025 | 177.80 | 177.80 | 174.00 | 176.00 | 176.00 | -0.54% | 15,108 |
| Dec 24, 2025 | 178.00 | 179.90 | 176.00 | 176.95 | 176.95 | 0.51% | 26,908 |
| Dec 23, 2025 | 178.70 | 178.70 | 172.85 | 176.05 | 176.05 | 0.63% | 11,087 |
| Dec 22, 2025 | 170.80 | 175.80 | 170.80 | 174.95 | 174.95 | 2.43% | 24,424 |
| Dec 19, 2025 | 172.90 | 174.75 | 170.30 | 170.80 | 170.80 | -0.93% | 21,383 |
| Dec 18, 2025 | 172.50 | 174.00 | 171.50 | 172.40 | 172.40 | 0.41% | 8,259 |
| Dec 17, 2025 | 175.80 | 175.80 | 171.00 | 171.70 | 171.70 | -1.32% | 7,531 |
| Dec 16, 2025 | 173.60 | 178.00 | 172.35 | 174.00 | 174.00 | -0.34% | 22,749 |
| Dec 15, 2025 | 173.70 | 177.50 | 173.55 | 174.60 | 174.60 | 1.51% | 30,251 |
| Dec 12, 2025 | 174.00 | 178.90 | 170.35 | 172.00 | 172.00 | -0.55% | 41,593 |
| Dec 11, 2025 | 174.40 | 175.25 | 172.00 | 172.95 | 172.95 | 0.61% | 9,809 |
| Dec 10, 2025 | 174.95 | 176.50 | 171.70 | 171.90 | 171.90 | -1.06% | 15,172 |
| Dec 9, 2025 | 170.30 | 174.50 | 170.00 | 173.75 | 173.75 | 0.99% | 18,981 |
| Dec 8, 2025 | 173.35 | 175.00 | 170.70 | 172.05 | 172.05 | -0.75% | 7,818 |
| Dec 5, 2025 | 170.45 | 174.90 | 170.45 | 173.35 | 173.35 | 1.20% | 5,037 |
| Dec 4, 2025 | 173.60 | 176.00 | 170.50 | 171.30 | 171.30 | -2.84% | 17,860 |
| Dec 3, 2025 | 180.00 | 181.00 | 172.50 | 176.30 | 176.30 | -1.86% | 15,695 |
| Dec 2, 2025 | 182.90 | 183.50 | 178.70 | 179.65 | 179.65 | -1.24% | 11,491 |
| Dec 1, 2025 | 181.70 | 183.25 | 180.00 | 181.90 | 181.90 | 2.65% | 47,618 |
| Nov 28, 2025 | 178.00 | 178.95 | 175.45 | 177.20 | 177.20 | -0.31% | 15,305 |
| Nov 27, 2025 | 182.45 | 182.45 | 176.35 | 177.75 | 177.75 | -1.14% | 15,996 |
| Nov 26, 2025 | 180.75 | 182.70 | 170.00 | 179.80 | 179.80 | 0.33% | 30,146 |
| Nov 25, 2025 | 183.00 | 184.90 | 179.00 | 179.20 | 179.20 | -2.05% | 19,550 |
| Nov 24, 2025 | 190.00 | 194.85 | 182.00 | 182.95 | 182.95 | -3.69% | 29,838 |
| Nov 21, 2025 | 191.00 | 195.00 | 188.00 | 189.95 | 189.95 | -1.94% | 21,658 |
| Nov 20, 2025 | 197.00 | 199.70 | 192.55 | 193.70 | 193.70 | -1.17% | 31,885 |
| Nov 19, 2025 | 201.40 | 204.00 | 190.80 | 196.00 | 196.00 | -2.15% | 66,483 |
| Nov 18, 2025 | 204.50 | 206.25 | 200.00 | 200.30 | 200.30 | -2.88% | 37,558 |
| Nov 17, 2025 | 207.40 | 211.40 | 201.00 | 206.25 | 206.25 | -0.51% | 55,752 |
| Nov 14, 2025 | 211.35 | 211.55 | 207.00 | 207.30 | 207.30 | -0.05% | 35,530 |
| Nov 13, 2025 | 208.25 | 213.85 | 205.00 | 207.40 | 207.40 | -1.33% | 30,987 |
| Nov 12, 2025 | 215.00 | 218.75 | 209.00 | 210.20 | 210.20 | -2.07% | 26,205 |