Integra Switchgear Limited (BOM:517423)
India · Delayed Price · Currency is INR 139.50
+6.60 (4.97%)
At close: Dec 1, 2025
Integra Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 170.95 | 171.00 | 170.95 | 171.00 | 171.00 | -0.44% | 5 |
| Aug 8, 2025 | 172.00 | 172.00 | 160.95 | 171.75 | 171.75 | 2.23% | 1,778 |
| Aug 7, 2025 | 163.00 | 169.95 | 161.95 | 168.00 | 168.00 | 3.07% | 335 |
| Aug 6, 2025 | 163.00 | 163.00 | 159.05 | 163.00 | 163.00 | 2.58% | 50 |
| Aug 5, 2025 | 153.00 | 163.00 | 150.00 | 158.90 | 158.90 | 1.79% | 224 |
| Aug 4, 2025 | 154.55 | 156.10 | 154.55 | 156.10 | 156.10 | -1.01% | 189 |
| Aug 1, 2025 | 169.25 | 169.25 | 155.70 | 157.70 | 157.70 | -2.17% | 243 |
| Jul 31, 2025 | 154.00 | 161.20 | 154.00 | 161.20 | 161.20 | 4.98% | 66 |
| Jul 30, 2025 | 153.55 | 161.20 | 153.55 | 153.55 | 153.55 | - | 41 |
| Jul 29, 2025 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - | 16 |
| Jul 28, 2025 | 153.05 | 153.75 | 153.00 | 153.55 | 153.55 | 0.36% | 59 |
| Jul 25, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | 2.00% | 114 |