Integrated Proteins Limited (BOM:519606)
India · Delayed Price · Currency is INR 136.60
+2.65 (1.98%)
At close: May 29, 2026
Integrated Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 131.90 | 131.90 | 131.90 | 131.90 | 131.90 | 1.97% | 4,450 |
| May 19, 2026 | 127.00 | 129.35 | 127.00 | 129.35 | 129.35 | 1.97% | 5,025 |
| May 18, 2026 | 126.85 | 126.85 | 125.85 | 126.85 | 126.85 | 1.97% | 15,067 |
| May 15, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.97% | 2,615 |
| May 14, 2026 | 120.30 | 122.00 | 120.30 | 122.00 | 122.00 | 1.88% | 5,103 |
| May 13, 2026 | 119.70 | 119.75 | 119.70 | 119.75 | 119.75 | 1.96% | 5,562 |
| May 12, 2026 | 117.60 | 117.60 | 115.00 | 117.45 | 117.45 | 0.38% | 9,936 |
| May 11, 2026 | 117.05 | 117.05 | 112.55 | 117.00 | 117.00 | 1.92% | 6,280 |
| May 8, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | 2.00% | 7,822 |
| May 7, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | 1.99% | 282 |
| May 6, 2026 | 110.35 | 110.35 | 110.05 | 110.35 | 110.35 | 1.99% | 1,294 |
| May 5, 2026 | 108.20 | 108.20 | 108.00 | 108.20 | 108.20 | 1.98% | 1,295 |
| May 4, 2026 | 102.10 | 106.10 | 102.10 | 106.10 | 106.10 | 1.87% | 10,666 |
| Apr 30, 2026 | 107.29 | 107.29 | 104.00 | 104.15 | 104.15 | -0.99% | 1,944 |
| Apr 29, 2026 | 105.16 | 105.19 | 103.13 | 105.19 | 105.19 | 2.00% | 3,001 |
| Apr 28, 2026 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | 2.00% | 2,115 |
| Apr 27, 2026 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | 2.00% | 5,020 |
| Apr 24, 2026 | 99.10 | 99.13 | 98.60 | 99.13 | 99.13 | 2.00% | 3,560 |
| Apr 23, 2026 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | 1.99% | 3,611 |
| Apr 22, 2026 | 95.29 | 95.29 | 93.50 | 95.29 | 95.29 | 1.99% | 8,443 |
| Apr 21, 2026 | 93.42 | 93.43 | 93.42 | 93.43 | 93.43 | 2.00% | 5,076 |
| Apr 20, 2026 | 91.62 | 91.62 | 91.60 | 91.60 | 91.60 | 1.97% | 3,261 |
| Apr 17, 2026 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | 2.00% | 440 |
| Apr 16, 2026 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | 1.99% | 1,107 |
| Apr 15, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 2.00% | 1,307 |
| Apr 13, 2026 | 84.64 | 84.66 | 84.64 | 84.66 | 84.66 | 2.00% | 1,324 |
| Apr 10, 2026 | 83.44 | 83.51 | 83.00 | 83.00 | 83.00 | 1.37% | 5,335 |
| Apr 9, 2026 | 81.86 | 81.88 | 81.00 | 81.88 | 81.88 | 1.99% | 1,793 |
| Apr 8, 2026 | 80.25 | 80.28 | 80.00 | 80.28 | 80.28 | 1.97% | 6,985 |
| Apr 7, 2026 | 75.65 | 78.73 | 75.65 | 78.73 | 78.73 | 2.00% | 2,690 |
| Apr 6, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 2.00% | 1,166 |
| Apr 2, 2026 | 75.65 | 75.68 | 75.64 | 75.68 | 75.68 | 1.99% | 4,066 |
| Apr 1, 2026 | 74.20 | 74.20 | 74.19 | 74.20 | 74.20 | 1.99% | 4,355 |
| Mar 30, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1.99% | 2,108 |
| Mar 27, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 1.90% | 402 |
| Mar 25, 2026 | 67.28 | 70.00 | 67.28 | 70.00 | 70.00 | 1.97% | 2,066 |
| Mar 24, 2026 | 68.65 | 68.65 | 65.42 | 68.65 | 68.65 | 4.99% | 7,554 |
| Mar 23, 2026 | 65.42 | 65.42 | 65.30 | 65.39 | 65.39 | 4.94% | 3,040 |
| Mar 20, 2026 | 62.30 | 62.31 | 62.30 | 62.31 | 62.31 | 4.99% | 757 |
| Mar 19, 2026 | 60.63 | 60.63 | 55.01 | 59.35 | 59.35 | 2.77% | 1,687 |
| Mar 18, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 2,384 |
| Mar 17, 2026 | 55.48 | 55.48 | 55.00 | 55.00 | 55.00 | 4.09% | 2,916 |
| Mar 16, 2026 | 52.84 | 52.84 | 52.83 | 52.84 | 52.84 | 4.99% | 968 |
| Mar 13, 2026 | 48.50 | 50.33 | 48.50 | 50.33 | 50.33 | 4.99% | 557 |