Integra Switchgear Limited (BOM:517423)
India · Delayed Price · Currency is INR 150.00
0.00 (0.00%)
At close: Jun 22, 2026
Integra Switchgear Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - | 8 |
| Feb 16, 2026 | 136.00 | 143.10 | 136.00 | 143.10 | 143.10 | 4.99% | 155 |
| 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 |