Integra Engineering India Limited (BOM:505358)
India · Delayed Price · Currency is INR 180.25
-5.60 (-3.01%)
At close: Oct 1, 2026
Integra Engineering India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 186.00 | 188.80 | 177.00 | 180.25 | 180.25 | -3.01% | 28,845 |
| Sep 30, 2026 | 182.20 | 190.00 | 177.50 | 185.85 | 185.85 | 3.02% | 31,391 |
| Sep 29, 2026 | 174.50 | 184.80 | 171.05 | 180.40 | 180.40 | 3.92% | 18,811 |
| Sep 28, 2026 | 178.55 | 180.00 | 172.65 | 173.60 | 173.60 | -3.82% | 5,191 |
| Sep 25, 2026 | 178.35 | 186.95 | 174.55 | 180.50 | 180.50 | 0.73% | 8,028 |
| Sep 24, 2026 | 181.85 | 184.00 | 175.50 | 179.20 | 179.20 | -0.61% | 13,639 |
| Sep 23, 2026 | 182.60 | 189.45 | 177.70 | 180.30 | 180.30 | -1.10% | 9,175 |
| Sep 22, 2026 | 177.00 | 188.60 | 172.30 | 182.30 | 182.30 | 3.73% | 30,627 |
| Sep 21, 2026 | 168.00 | 186.00 | 166.30 | 175.75 | 175.75 | 4.30% | 14,313 |
| Sep 18, 2026 | 170.05 | 173.90 | 166.55 | 168.50 | 168.50 | -0.27% | 6,360 |
| Sep 17, 2026 | 174.10 | 174.10 | 166.80 | 168.95 | 168.95 | - | 3,199 |
| Sep 16, 2026 | 169.00 | 172.50 | 166.15 | 168.95 | 168.95 | 0.54% | 4,577 |
| Sep 15, 2026 | 173.15 | 176.90 | 168.00 | 168.05 | 168.05 | -3.31% | 8,653 |
| Sep 11, 2026 | 177.60 | 177.60 | 171.60 | 173.80 | 173.80 | -1.67% | 6,515 |
| Sep 10, 2026 | 178.95 | 191.00 | 171.00 | 176.75 | 176.75 | -0.37% | 45,660 |
| Sep 9, 2026 | 174.00 | 183.00 | 170.55 | 177.40 | 177.40 | 2.57% | 12,912 |
| Sep 8, 2026 | 168.30 | 179.50 | 168.30 | 172.95 | 172.95 | 0.58% | 8,085 |
| Sep 7, 2026 | 163.00 | 179.00 | 163.00 | 171.95 | 171.95 | 4.75% | 30,567 |
| Sep 4, 2026 | 167.90 | 169.90 | 160.00 | 164.15 | 164.15 | -1.50% | 14,005 |
| Sep 3, 2026 | 163.00 | 168.95 | 162.00 | 166.65 | 166.65 | 2.93% | 13,101 |
| Sep 2, 2026 | 167.45 | 169.50 | 159.40 | 161.90 | 161.90 | -1.37% | 8,753 |
| Sep 1, 2026 | 168.40 | 170.00 | 160.10 | 164.15 | 164.15 | -2.58% | 40,330 |
| Aug 31, 2026 | 171.90 | 171.90 | 168.30 | 168.50 | 168.50 | -1.23% | 1,640 |
| Aug 28, 2026 | 167.20 | 171.00 | 167.00 | 170.60 | 170.60 | 2.03% | 2,770 |
| Aug 27, 2026 | 167.20 | 172.70 | 163.05 | 167.20 | 167.20 | - | 4,700 |
| Aug 26, 2026 | 171.90 | 174.95 | 164.30 | 167.20 | 167.20 | -3.21% | 4,090 |
| Aug 25, 2026 | 166.15 | 174.00 | 161.50 | 172.75 | 172.75 | 2.52% | 10,591 |
| Aug 24, 2026 | 166.20 | 172.00 | 166.20 | 168.50 | 168.50 | 1.41% | 3,247 |
| 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 |