Integra Engineering India Limited (BOM:505358)
India · Delayed Price · Currency is INR 236.50
-5.05 (-2.09%)
At close: May 29, 2026
Integra Engineering India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 240.00 | 245.25 | 233.50 | 236.50 | 236.50 | -2.09% | 41,412 |
| May 27, 2026 | 222.60 | 248.75 | 222.60 | 241.55 | 241.55 | 7.47% | 120,427 |
| May 26, 2026 | 214.05 | 230.00 | 214.05 | 224.75 | 224.75 | 0.38% | 53,128 |
| May 25, 2026 | 203.90 | 229.80 | 203.90 | 223.90 | 223.90 | 10.05% | 69,175 |
| May 22, 2026 | 201.15 | 208.20 | 201.15 | 203.45 | 203.45 | -0.49% | 10,528 |
| May 21, 2026 | 215.55 | 215.55 | 193.70 | 204.45 | 204.45 | -7.19% | 88,576 |
| May 20, 2026 | 219.35 | 225.00 | 212.15 | 220.30 | 220.30 | 2.66% | 33,894 |
| May 19, 2026 | 212.15 | 224.40 | 212.15 | 214.60 | 214.60 | -1.56% | 16,452 |
| May 18, 2026 | 215.00 | 222.90 | 206.55 | 218.00 | 218.00 | 0.97% | 34,466 |
| May 15, 2026 | 218.15 | 220.05 | 215.15 | 215.90 | 215.90 | -1.93% | 7,426 |
| May 14, 2026 | 229.45 | 229.45 | 218.00 | 220.15 | 220.15 | -2.00% | 11,131 |
| May 13, 2026 | 220.00 | 227.80 | 212.90 | 224.65 | 224.65 | 1.79% | 17,334 |
| May 12, 2026 | 227.75 | 230.00 | 216.60 | 220.70 | 220.70 | -3.58% | 29,879 |
| May 11, 2026 | 228.95 | 234.00 | 220.00 | 228.90 | 228.90 | -0.17% | 43,867 |
| May 8, 2026 | 231.50 | 233.75 | 220.00 | 229.30 | 229.30 | -0.59% | 38,225 |
| May 7, 2026 | 223.70 | 234.50 | 221.30 | 230.65 | 230.65 | 3.59% | 74,112 |
| May 6, 2026 | 205.75 | 229.00 | 202.60 | 222.65 | 222.65 | 8.21% | 160,348 |
| May 5, 2026 | 202.80 | 213.00 | 192.30 | 205.75 | 205.75 | 1.45% | 83,585 |
| May 4, 2026 | 178.40 | 211.75 | 178.40 | 202.80 | 202.80 | 13.68% | 234,338 |
| Apr 30, 2026 | 178.60 | 183.55 | 175.55 | 178.40 | 178.40 | -2.86% | 3,452 |
| Apr 29, 2026 | 184.35 | 185.90 | 181.00 | 183.65 | 183.65 | 0.22% | 9,275 |
| Apr 28, 2026 | 172.80 | 184.00 | 171.60 | 183.25 | 183.25 | 3.12% | 4,464 |
| Apr 27, 2026 | 180.10 | 182.45 | 176.10 | 177.70 | 177.70 | -2.60% | 7,632 |
| Apr 24, 2026 | 180.05 | 184.10 | 177.55 | 182.45 | 182.45 | 0.83% | 2,770 |
| Apr 23, 2026 | 176.10 | 186.00 | 176.10 | 180.95 | 180.95 | -1.17% | 7,588 |
| Apr 22, 2026 | 186.65 | 189.65 | 183.00 | 183.10 | 183.10 | -0.65% | 7,853 |
| Apr 21, 2026 | 188.00 | 188.00 | 182.00 | 184.30 | 184.30 | 1.35% | 8,073 |
| Apr 20, 2026 | 184.55 | 187.95 | 180.90 | 181.85 | 181.85 | -0.63% | 5,014 |
| Apr 17, 2026 | 182.55 | 189.50 | 181.00 | 183.00 | 183.00 | 0.36% | 9,705 |
| Apr 16, 2026 | 187.95 | 187.95 | 180.10 | 182.35 | 182.35 | -0.27% | 8,447 |
| Apr 15, 2026 | 181.95 | 188.95 | 178.10 | 182.85 | 182.85 | 3.45% | 13,543 |
| Apr 13, 2026 | 167.90 | 177.00 | 167.90 | 176.75 | 176.75 | -1.81% | 5,900 |
| Apr 10, 2026 | 177.95 | 182.00 | 171.00 | 180.00 | 180.00 | 4.17% | 24,885 |
| Apr 9, 2026 | 161.05 | 173.30 | 156.50 | 172.80 | 172.80 | 6.57% | 26,703 |
| Apr 8, 2026 | 158.90 | 163.35 | 154.60 | 162.15 | 162.15 | 7.14% | 21,796 |
| Apr 7, 2026 | 142.00 | 152.60 | 142.00 | 151.35 | 151.35 | 7.15% | 15,666 |
| Apr 6, 2026 | 134.50 | 143.00 | 127.35 | 141.25 | 141.25 | 5.92% | 11,925 |
| Apr 2, 2026 | 130.15 | 137.80 | 129.50 | 133.35 | 133.35 | -1.15% | 9,949 |
| Apr 1, 2026 | 125.25 | 138.00 | 125.25 | 134.90 | 134.90 | 13.31% | 22,778 |
| Mar 30, 2026 | 125.00 | 130.65 | 118.00 | 119.05 | 119.05 | -5.55% | 35,424 |
| Mar 27, 2026 | 134.20 | 134.20 | 125.00 | 126.05 | 126.05 | -6.07% | 109,689 |
| Mar 25, 2026 | 135.70 | 139.25 | 133.05 | 134.20 | 134.20 | -1.11% | 30,435 |
| Mar 24, 2026 | 131.40 | 143.90 | 131.30 | 135.70 | 135.70 | 7.27% | 53,477 |
| Mar 23, 2026 | 130.55 | 133.95 | 126.00 | 126.50 | 126.50 | -6.02% | 55,123 |
| Mar 20, 2026 | 136.90 | 136.90 | 132.15 | 134.60 | 134.60 | 0.79% | 33,446 |
| Mar 19, 2026 | 141.00 | 141.00 | 132.00 | 133.55 | 133.55 | -5.38% | 29,380 |
| Mar 18, 2026 | 142.95 | 145.00 | 140.55 | 141.15 | 141.15 | -0.70% | 47,361 |
| Mar 17, 2026 | 143.00 | 147.70 | 140.00 | 142.15 | 142.15 | -0.52% | 61,455 |
| Mar 16, 2026 | 145.00 | 146.95 | 140.10 | 142.90 | 142.90 | -1.21% | 53,245 |
| Mar 13, 2026 | 148.00 | 148.95 | 144.00 | 144.65 | 144.65 | -2.72% | 31,254 |