Integra Switchgear Limited (BOM:517423)
India · Delayed Price · Currency is INR 165.00
0.00 (0.00%)
At close: Aug 24, 2026
Integra Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 165.35 | 165.35 | 165.00 | 165.00 | 165.00 | -0.21% | 1,250 |
| Aug 17, 2026 | 165.35 | 165.35 | 165.35 | 165.35 | 165.35 | - | 871 |
| Aug 10, 2026 | 165.35 | 165.35 | 149.65 | 165.35 | 165.35 | 4.98% | 297 |
| Aug 3, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 121 |
| Jul 27, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 1 |
| Jul 20, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | - | 716 |
| Jul 13, 2026 | 157.50 | 157.50 | 157.50 | 157.50 | 157.50 | 5.00% | 347 |
| Jul 6, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 182 |
| Jun 29, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 32 |
| Jun 22, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 606 |
| Jun 15, 2026 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 645 |
| Jun 8, 2026 | 150.20 | 150.20 | 150.00 | 150.00 | 150.00 | 4.86% | 500 |
| May 25, 2026 | 150.25 | 150.25 | 143.05 | 143.05 | 143.05 | -4.79% | 1,410 |
| May 18, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - | 147 |
| May 11, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - | 533 |
| May 4, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - | 41 |
| Apr 27, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - | 365 |
| Apr 20, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | - | 1,031 |
| Apr 13, 2026 | 150.25 | 150.25 | 150.25 | 150.25 | 150.25 | 5.00% | 20 |
| Apr 6, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | 690 |
| Mar 30, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | 110 |
| Mar 23, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | 180 |
| Mar 16, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | 200 |
| Mar 9, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | 261 |
| Mar 2, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | 136 |