Integrated Proteins Limited (BOM:519606)
India · Delayed Price · Currency is INR 14.55
-0.25 (-1.69%)
At close: Sep 11, 2026
Integrated Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -1.69% | 1,713 |
| Sep 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -1.99% | 50,646 |
| Sep 9, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -1.95% | 23,330 |
| Sep 8, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -1.91% | 55,031 |
| Sep 7, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | 8,660 |
| Sep 4, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.93% | 50,629 |
| Sep 3, 2026 | 15.80 | 16.32 | 15.70 | 16.32 | 16.32 | 4.99% | 456,060 |
| Sep 2, 2026 | 15.00 | 15.55 | 15.00 | 15.54 | 15.54 | 4.96% | 264,790 |
| Sep 1, 2026 | 14.00 | 14.81 | 14.00 | 14.81 | 14.81 | 5.00% | 174,310 |
| Aug 31, 2026 | 13.51 | 14.10 | 13.45 | 14.10 | 14.10 | 4.87% | 135,250 |
| Aug 28, 2026 | 13.64 | 13.64 | 12.71 | 13.45 | 13.45 | 0.56% | 4,020 |
| Aug 27, 2026 | 13.01 | 13.38 | 12.71 | 13.37 | 13.37 | 2.81% | 5,270 |
| Aug 26, 2026 | 13.76 | 13.76 | 12.50 | 13.01 | 13.01 | -0.80% | 9,290 |
| Aug 25, 2026 | 14.13 | 14.13 | 13.10 | 13.11 | 13.11 | -4.90% | 43,050 |
| Aug 24, 2026 | 13.80 | 13.80 | 13.14 | 13.79 | 13.79 | 4.91% | 53,880 |
| Aug 21, 2026 | 13.14 | 13.27 | 13.14 | 13.14 | 13.14 | - | 3,840 |
| Aug 20, 2026 | 13.90 | 14.00 | 13.14 | 13.14 | 13.14 | -4.99% | 1,630 |
| Aug 19, 2026 | 14.48 | 14.48 | 13.83 | 13.83 | 13.83 | -4.95% | 9,140 |
| Aug 18, 2026 | 14.80 | 14.80 | 13.61 | 14.55 | 14.55 | 1.61% | 17,110 |
| Aug 17, 2026 | 14.10 | 14.50 | 14.00 | 14.32 | 14.32 | 1.20% | 30,440 |
| Aug 14, 2026 | 14.20 | 14.20 | 13.40 | 14.15 | 14.15 | 0.39% | 10,770 |
| Aug 13, 2026 | 14.20 | 14.20 | 13.00 | 14.10 | 14.10 | 3.91% | 7,260 |
| Aug 12, 2026 | 13.55 | 14.10 | 13.50 | 13.57 | 13.57 | 0.11% | 16,230 |
| Aug 11, 2026 | 14.00 | 14.00 | 13.55 | 13.55 | 13.55 | -1.09% | 4,090 |
| Aug 10, 2026 | 14.40 | 14.50 | 13.68 | 13.70 | 13.70 | -4.86% | 9,670 |
| Aug 7, 2026 | 14.48 | 14.48 | 13.77 | 14.40 | 14.40 | -0.62% | 4,950 |
| Aug 6, 2026 | 14.80 | 14.80 | 13.66 | 14.49 | 14.49 | 0.80% | 21,880 |
| Aug 5, 2026 | 14.74 | 14.90 | 14.01 | 14.38 | 14.38 | -2.48% | 25,170 |
| Aug 4, 2026 | 14.19 | 14.85 | 13.49 | 14.74 | 14.74 | 3.91% | 31,590 |
| Aug 3, 2026 | 14.34 | 14.34 | 13.62 | 14.19 | 14.19 | -1.05% | 62,030 |
| Jul 31, 2026 | 13.72 | 14.47 | 13.10 | 14.34 | 14.34 | 3.99% | 77,150 |
| Jul 30, 2026 | 14.49 | 14.49 | 13.78 | 13.79 | 13.79 | -4.93% | 8,340 |
| Jul 29, 2026 | 14.70 | 14.70 | 14.50 | 14.50 | 14.50 | -1.36% | 9,070 |
| Jul 28, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 1.38% | 440 |
| Jul 27, 2026 | 14.68 | 14.68 | 14.50 | 14.50 | 14.50 | 0.80% | 1,850 |
| Jul 24, 2026 | 14.09 | 14.39 | 13.40 | 14.39 | 14.39 | 2.02% | 14,340 |
| Jul 23, 2026 | 14.79 | 14.79 | 14.10 | 14.10 | 14.10 | -4.63% | 4,030 |
| Jul 22, 2026 | 14.93 | 14.93 | 14.18 | 14.79 | 14.79 | -0.94% | 11,270 |
| Jul 21, 2026 | 14.06 | 15.00 | 14.06 | 14.93 | 14.93 | 0.91% | 15,550 |
| Jul 20, 2026 | 15.15 | 15.15 | 14.79 | 14.79 | 14.79 | -1.30% | 1,660 |
| Jul 17, 2026 | 14.57 | 14.99 | 13.90 | 14.99 | 14.99 | 2.85% | 13,560 |
| Jul 16, 2026 | 15.26 | 15.26 | 14.50 | 14.57 | 14.57 | -4.52% | 15,580 |
| Jul 15, 2026 | 15.83 | 15.83 | 14.68 | 15.26 | 15.26 | -1.20% | 7,130 |
| Jul 14, 2026 | 15.52 | 15.52 | 14.05 | 15.45 | 15.45 | 4.46% | 24,130 |
| Jul 13, 2026 | 14.57 | 14.99 | 13.57 | 14.79 | 14.79 | 3.57% | 52,130 |
| Jul 10, 2026 | 15.19 | 15.19 | 14.20 | 14.28 | 14.28 | -4.03% | 1,160 |
| Jul 9, 2026 | 14.95 | 14.95 | 14.88 | 14.88 | 14.88 | -0.97% | 40 |
| Jul 8, 2026 | 14.80 | 15.15 | 14.10 | 15.02 | 15.02 | 1.49% | 7,010 |
| Jul 7, 2026 | 14.40 | 14.89 | 13.74 | 14.80 | 14.80 | 2.35% | 3,070 |
| Jul 6, 2026 | 15.09 | 15.09 | 14.40 | 14.46 | 14.46 | -4.17% | 5,920 |