Integrated Proteins Limited (BOM:519606)
India · Delayed Price · Currency is INR 137.85
-7.15 (-4.93%)
At close: Jul 30, 2026
Integrated Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 137.20 | 144.70 | 131.00 | 143.35 | 143.35 | 3.99% | 7,715 |
| Jul 30, 2026 | 144.90 | 144.90 | 137.75 | 137.85 | 137.85 | -4.93% | 834 |
| Jul 29, 2026 | 147.00 | 147.00 | 145.00 | 145.00 | 145.00 | -1.36% | 907 |
| Jul 28, 2026 | 149.00 | 149.00 | 147.00 | 147.00 | 147.00 | 1.38% | 44 |
| Jul 27, 2026 | 146.75 | 146.75 | 145.00 | 145.00 | 145.00 | 0.80% | 185 |
| Jul 24, 2026 | 140.90 | 143.90 | 133.95 | 143.85 | 143.85 | 2.02% | 1,434 |
| Jul 23, 2026 | 147.85 | 147.85 | 141.00 | 141.00 | 141.00 | -4.63% | 403 |
| Jul 22, 2026 | 149.25 | 149.25 | 141.80 | 147.85 | 147.85 | -0.94% | 1,127 |
| Jul 21, 2026 | 140.55 | 150.00 | 140.55 | 149.25 | 149.25 | 0.91% | 1,555 |
| Jul 20, 2026 | 151.50 | 151.50 | 147.90 | 147.90 | 147.90 | -1.30% | 166 |
| Jul 17, 2026 | 145.70 | 149.85 | 139.00 | 149.85 | 149.85 | 2.85% | 1,356 |
| Jul 16, 2026 | 152.60 | 152.60 | 145.00 | 145.70 | 145.70 | -4.52% | 1,558 |
| Jul 15, 2026 | 158.30 | 158.30 | 146.75 | 152.60 | 152.60 | -1.20% | 713 |
| Jul 14, 2026 | 155.20 | 155.20 | 140.50 | 154.45 | 154.45 | 4.46% | 2,413 |
| Jul 13, 2026 | 145.65 | 149.85 | 135.65 | 147.85 | 147.85 | 3.57% | 5,213 |
| Jul 10, 2026 | 151.90 | 151.90 | 142.00 | 142.75 | 142.75 | -4.03% | 116 |
| Jul 9, 2026 | 149.45 | 149.45 | 148.75 | 148.75 | 148.75 | -0.97% | 4 |
| Jul 8, 2026 | 148.00 | 151.50 | 141.00 | 150.20 | 150.20 | 1.49% | 701 |
| Jul 7, 2026 | 144.00 | 148.90 | 137.40 | 148.00 | 148.00 | 2.35% | 307 |
| Jul 6, 2026 | 150.90 | 150.90 | 144.00 | 144.60 | 144.60 | -4.17% | 592 |
| Jul 3, 2026 | 149.20 | 152.00 | 141.00 | 150.90 | 150.90 | 1.72% | 763 |
| Jul 2, 2026 | 142.10 | 149.20 | 135.00 | 148.35 | 148.35 | 4.40% | 2,921 |
| Jul 1, 2026 | 148.65 | 152.00 | 138.95 | 142.10 | 142.10 | -2.84% | 10,163 |
| Jun 30, 2026 | 134.55 | 148.65 | 134.55 | 146.25 | 146.25 | 3.28% | 7,171 |
| Jun 29, 2026 | 150.45 | 150.45 | 141.55 | 141.60 | 141.60 | -4.97% | 3,829 |
| Jun 25, 2026 | 150.65 | 150.65 | 147.65 | 149.00 | 149.00 | -1.10% | 247 |
| Jun 24, 2026 | 149.00 | 150.65 | 149.00 | 150.65 | 150.65 | 0.47% | 886 |
| Jun 23, 2026 | 153.00 | 153.00 | 149.95 | 149.95 | 149.95 | -1.99% | 241 |
| Jun 22, 2026 | 153.00 | 153.50 | 153.00 | 153.00 | 153.00 | 0.62% | 550 |
| Jun 19, 2026 | 155.00 | 155.00 | 152.05 | 152.05 | 152.05 | - | 163 |
| Jun 18, 2026 | 152.00 | 152.05 | 146.15 | 152.05 | 152.05 | 1.98% | 10,635 |
| Jun 17, 2026 | 149.15 | 149.15 | 149.10 | 149.10 | 149.10 | 1.95% | 4,898 |
| Jun 16, 2026 | 140.55 | 146.25 | 140.55 | 146.25 | 146.25 | 1.99% | 7,522 |
| Jun 15, 2026 | 145.00 | 145.00 | 143.40 | 143.40 | 143.40 | 0.49% | 246 |
| Jun 12, 2026 | 139.90 | 142.70 | 139.90 | 142.70 | 142.70 | 1.96% | 3,980 |
| Jun 11, 2026 | 142.80 | 142.80 | 139.95 | 139.95 | 139.95 | -2.00% | 463 |
| Jun 10, 2026 | 142.80 | 142.80 | 141.40 | 142.80 | 142.80 | - | 482 |
| Jun 9, 2026 | 139.95 | 142.80 | 137.20 | 142.80 | 142.80 | 2.00% | 7,211 |
| Jun 8, 2026 | 134.75 | 140.00 | 134.75 | 140.00 | 140.00 | 1.82% | 1,298 |
| Jun 5, 2026 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | -0.36% | 1,535 |
| Jun 4, 2026 | 138.95 | 138.95 | 138.00 | 138.00 | 138.00 | 1.28% | 1,453 |
| Jun 3, 2026 | 136.25 | 138.95 | 136.25 | 136.25 | 136.25 | - | 108 |
| Jun 2, 2026 | 139.65 | 139.65 | 136.25 | 136.25 | 136.25 | -1.98% | 1,928 |
| Jun 1, 2026 | 139.30 | 139.30 | 135.00 | 139.00 | 139.00 | 1.76% | 1,574 |
| May 29, 2026 | 136.00 | 136.60 | 136.00 | 136.60 | 136.60 | 1.98% | 101 |
| May 27, 2026 | 133.95 | 133.95 | 133.00 | 133.95 | 133.95 | 1.98% | 13,108 |
| May 26, 2026 | 131.60 | 131.60 | 131.35 | 131.35 | 131.35 | -1.98% | 3,932 |
| May 25, 2026 | 134.00 | 135.00 | 134.00 | 134.00 | 134.00 | -1.98% | 2,872 |
| May 22, 2026 | 131.85 | 136.95 | 131.85 | 136.70 | 136.70 | 1.64% | 4,667 |
| May 21, 2026 | 134.50 | 134.50 | 134.50 | 134.50 | 134.50 | 1.97% | 4,257 |