Integra Engineering India Limited (BOM:505358)
India · Delayed Price · Currency is INR 166.15
+2.65 (1.62%)
At close: Aug 21, 2026
Integra Engineering India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 157.05 | 169.90 | 157.05 | 166.15 | 166.15 | 1.62% | 10,838 |
| Aug 20, 2026 | 162.15 | 165.75 | 160.00 | 163.50 | 163.50 | 1.87% | 8,933 |
| Aug 19, 2026 | 164.00 | 164.90 | 159.30 | 160.50 | 160.50 | -1.95% | 2,726 |
| Aug 18, 2026 | 159.00 | 166.95 | 159.00 | 163.70 | 163.70 | 2.96% | 12,697 |
| Aug 17, 2026 | 152.15 | 161.00 | 152.15 | 159.00 | 159.00 | 2.61% | 12,928 |
| Aug 14, 2026 | 155.25 | 156.00 | 152.00 | 154.95 | 154.95 | -0.19% | 10,722 |
| Aug 13, 2026 | 155.65 | 156.75 | 150.90 | 155.25 | 155.25 | -0.26% | 24,407 |
| Aug 12, 2026 | 154.00 | 156.00 | 150.70 | 155.65 | 155.65 | 3.11% | 11,446 |
| Aug 11, 2026 | 155.05 | 163.75 | 150.70 | 150.95 | 150.95 | -4.82% | 21,860 |
| Aug 10, 2026 | 158.10 | 165.00 | 155.00 | 158.60 | 158.60 | -0.06% | 10,583 |
| Aug 7, 2026 | 160.05 | 162.95 | 154.80 | 158.70 | 158.70 | -2.58% | 17,952 |
| Aug 6, 2026 | 167.50 | 167.50 | 160.00 | 162.90 | 162.90 | -1.45% | 6,863 |
| Aug 5, 2026 | 167.25 | 169.95 | 158.90 | 165.30 | 165.30 | -1.17% | 15,852 |
| Aug 4, 2026 | 165.15 | 174.00 | 165.15 | 167.25 | 167.25 | -0.21% | 6,536 |
| Aug 3, 2026 | 165.00 | 170.50 | 161.00 | 167.60 | 167.60 | 0.84% | 8,447 |
| Jul 31, 2026 | 166.45 | 169.90 | 160.10 | 166.20 | 166.20 | -0.12% | 15,002 |
| Jul 30, 2026 | 166.55 | 169.70 | 162.25 | 166.40 | 166.40 | -0.24% | 8,349 |
| Jul 29, 2026 | 161.60 | 170.00 | 161.60 | 166.80 | 166.80 | 2.17% | 7,280 |
| Jul 28, 2026 | 171.45 | 171.45 | 162.90 | 163.25 | 163.25 | -4.78% | 28,123 |
| Jul 27, 2026 | 175.85 | 176.00 | 169.25 | 171.45 | 171.45 | 1.36% | 4,659 |
| Jul 24, 2026 | 178.00 | 178.00 | 166.60 | 169.15 | 169.15 | -0.24% | 7,045 |
| Jul 23, 2026 | 169.00 | 172.95 | 166.60 | 169.55 | 169.55 | 0.27% | 10,426 |
| Jul 22, 2026 | 170.05 | 177.00 | 168.50 | 169.10 | 169.10 | -2.93% | 9,337 |
| Jul 21, 2026 | 171.10 | 177.75 | 164.50 | 174.20 | 174.20 | 1.31% | 7,076 |
| Jul 20, 2026 | 180.00 | 180.50 | 171.95 | 171.95 | 171.95 | -5.00% | 22,326 |
| Jul 17, 2026 | 176.10 | 182.00 | 170.10 | 181.00 | 181.00 | 1.51% | 14,980 |
| Jul 16, 2026 | 185.75 | 189.90 | 176.50 | 178.30 | 178.30 | -4.01% | 29,956 |
| Jul 15, 2026 | 188.55 | 190.90 | 183.05 | 185.75 | 185.75 | -1.49% | 10,295 |
| Jul 14, 2026 | 200.00 | 200.00 | 187.00 | 188.55 | 188.55 | -1.87% | 13,964 |
| Jul 13, 2026 | 206.90 | 206.90 | 192.15 | 192.15 | 192.15 | -4.99% | 32,217 |
| Jul 10, 2026 | 198.00 | 204.50 | 196.15 | 202.25 | 202.25 | 1.63% | 4,695 |
| Jul 9, 2026 | 200.00 | 205.00 | 190.05 | 199.00 | 199.00 | -0.52% | 42,503 |
| Jul 8, 2026 | 206.00 | 211.80 | 196.25 | 200.05 | 200.05 | -2.89% | 18,837 |
| Jul 7, 2026 | 205.05 | 216.45 | 204.00 | 206.00 | 206.00 | -1.60% | 20,087 |
| Jul 6, 2026 | 217.55 | 217.55 | 208.50 | 209.35 | 209.35 | -3.77% | 12,628 |
| Jul 3, 2026 | 216.00 | 221.90 | 210.00 | 217.55 | 217.55 | 1.02% | 15,759 |
| Jul 2, 2026 | 218.30 | 220.95 | 215.05 | 215.35 | 215.35 | -1.98% | 12,426 |
| Jul 1, 2026 | 205.60 | 223.00 | 205.60 | 219.70 | 219.70 | 2.98% | 6,578 |
| Jun 30, 2026 | 220.00 | 220.00 | 211.00 | 213.35 | 213.35 | 0.16% | 16,411 |
| Jun 29, 2026 | 216.00 | 217.00 | 211.25 | 213.00 | 213.00 | -1.48% | 21,126 |
| Jun 25, 2026 | 220.00 | 225.00 | 215.00 | 216.20 | 216.20 | -1.73% | 11,765 |
| Jun 24, 2026 | 215.30 | 223.45 | 215.30 | 220.00 | 220.00 | 0.18% | 6,781 |
| Jun 23, 2026 | 218.50 | 222.00 | 215.00 | 219.60 | 219.60 | 0.30% | 15,795 |
| Jun 22, 2026 | 222.95 | 223.95 | 218.00 | 218.95 | 218.95 | -0.77% | 3,409 |
| Jun 19, 2026 | 216.10 | 225.00 | 216.00 | 220.65 | 220.65 | 1.22% | 12,897 |
| Jun 18, 2026 | 225.60 | 225.60 | 216.30 | 218.00 | 218.00 | -1.60% | 7,666 |
| Jun 17, 2026 | 224.00 | 229.70 | 221.00 | 221.55 | 221.55 | -1.27% | 7,614 |
| Jun 16, 2026 | 228.90 | 231.00 | 223.00 | 224.40 | 224.40 | -2.43% | 23,877 |
| Jun 15, 2026 | 224.35 | 233.35 | 217.85 | 230.00 | 230.00 | 3.49% | 23,033 |
| Jun 12, 2026 | 225.35 | 230.00 | 216.70 | 222.25 | 222.25 | 1.02% | 26,260 |