Integra Switchgear Limited (BOM:517423)
India · Delayed Price · Currency is INR 136.30
+6.45 (4.97%)
At close: Feb 11, 2026
Integra Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | 4.97% | 1 |
| Feb 10, 2026 | 129.85 | 129.85 | 129.85 | 129.85 | 129.85 | 4.97% | 17 |
| Feb 9, 2026 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 4.96% | 20 |
| Feb 2, 2026 | 112.25 | 117.85 | 112.25 | 117.85 | 117.85 | 4.99% | 64 |
| Jan 27, 2026 | 102.60 | 113.40 | 102.60 | 112.25 | 112.25 | 3.94% | 373 |
| Jan 19, 2026 | 113.10 | 113.10 | 108.00 | 108.00 | 108.00 | -4.97% | 27 |
| Jan 12, 2026 | 118.15 | 118.15 | 113.65 | 113.65 | 113.65 | -4.78% | 419 |
| Jan 5, 2026 | 125.25 | 125.25 | 119.35 | 119.35 | 119.35 | -4.98% | 471 |
| Dec 29, 2025 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | -4.99% | 559 |
| Dec 22, 2025 | 132.20 | 132.20 | 132.20 | 132.20 | 132.20 | -4.99% | 285 |
| Dec 15, 2025 | 146.45 | 146.45 | 139.15 | 139.15 | 139.15 | -4.98% | 833 |
| Dec 8, 2025 | 146.45 | 146.45 | 146.45 | 146.45 | 146.45 | 4.98% | 130 |
| Dec 1, 2025 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | 4.97% | 135 |
| Nov 26, 2025 | 132.90 | 132.90 | 132.90 | 132.90 | 132.90 | 4.98% | 100 |
| Nov 25, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 4.98% | 157 |
| Nov 21, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 4.96% | 38 |
| Nov 20, 2025 | 107.30 | 114.90 | 107.30 | 114.90 | 114.90 | 4.98% | 573 |
| Nov 19, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - | 16 |
| Nov 17, 2025 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | - | 21 |
| Nov 12, 2025 | 109.40 | 109.45 | 109.40 | 109.45 | 109.45 | -4.91% | 130 |
| Nov 11, 2025 | 122.20 | 122.20 | 115.05 | 115.10 | 115.10 | -4.88% | 720 |
| Nov 10, 2025 | 120.00 | 132.00 | 119.80 | 121.00 | 121.00 | -4.04% | 1,166 |
| Nov 3, 2025 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | -4.97% | 450 |
| Oct 27, 2025 | 132.70 | 132.70 | 132.70 | 132.70 | 132.70 | -4.98% | 80 |
| Oct 20, 2025 | 139.65 | 139.65 | 139.65 | 139.65 | 139.65 | -5.00% | 35 |
| Oct 13, 2025 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | -4.98% | 135 |
| Oct 6, 2025 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | -4.98% | 36 |
| Sep 22, 2025 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | -3.24% | 50 |
| Sep 17, 2025 | 168.25 | 168.25 | 168.25 | 168.25 | 168.25 | 0.06% | 5 |
| Sep 15, 2025 | 163.90 | 168.95 | 153.90 | 168.15 | 168.15 | 3.80% | 351 |
| Sep 12, 2025 | 160.00 | 162.35 | 154.15 | 162.00 | 162.00 | -0.15% | 125 |
| Sep 11, 2025 | 156.00 | 162.25 | 156.00 | 162.25 | 162.25 | 3.18% | 254 |
| Sep 10, 2025 | 154.00 | 159.00 | 154.00 | 157.25 | 157.25 | 2.11% | 609 |
| Sep 9, 2025 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 3.36% | 66 |
| Sep 8, 2025 | 142.00 | 149.00 | 142.00 | 149.00 | 149.00 | 4.93% | 84 |
| Sep 5, 2025 | 155.00 | 155.00 | 142.00 | 142.00 | 142.00 | -3.96% | 169 |
| Sep 4, 2025 | 162.00 | 162.00 | 147.80 | 147.85 | 147.85 | -4.55% | 501 |
| Sep 3, 2025 | 151.90 | 154.90 | 150.00 | 154.90 | 154.90 | 4.03% | 267 |
| Sep 2, 2025 | 156.70 | 156.70 | 148.90 | 148.90 | 148.90 | -4.98% | 250 |
| Sep 1, 2025 | 162.95 | 162.95 | 156.70 | 156.70 | 156.70 | -4.97% | 158 |
| Aug 28, 2025 | 164.95 | 164.95 | 164.90 | 164.90 | 164.90 | 3.42% | 21 |
| Aug 25, 2025 | 159.95 | 159.95 | 152.00 | 159.45 | 159.45 | -0.31% | 53 |
| Aug 22, 2025 | 160.00 | 160.00 | 153.40 | 159.95 | 159.95 | -0.93% | 105 |
| Aug 21, 2025 | 157.50 | 161.45 | 149.95 | 161.45 | 161.45 | 2.51% | 275 |
| Aug 20, 2025 | 164.90 | 164.90 | 156.75 | 157.50 | 157.50 | -4.52% | 699 |
| Aug 19, 2025 | 164.95 | 164.95 | 164.95 | 164.95 | 164.95 | 2.74% | 1 |
| Aug 18, 2025 | 175.00 | 175.00 | 160.55 | 160.55 | 160.55 | -5.00% | 538 |
| Aug 14, 2025 | 169.00 | 169.00 | 162.00 | 169.00 | 169.00 | -0.38% | 715 |
| Aug 13, 2025 | 170.00 | 170.00 | 162.45 | 169.65 | 169.65 | -0.79% | 114 |
| Aug 12, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | - | 4 |