Integrated Thermoplastics Limited (BOM:530921)
India · Delayed Price · Currency is INR 8.75
-0.15 (-1.69%)
At close: Jan 2, 2026
Integrated Thermoplastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | 800 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.20% | 100 |
| Nov 26, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -4.91% | 200 |
| Nov 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 300 |
| Nov 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.93% | 100 |
| Nov 3, 2025 | 9.82 | 9.82 | 9.68 | 9.68 | 9.68 | 0.52% | 300 |
| Oct 30, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 4.90% | 2,000 |
| Oct 29, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 4.91% | 500 |
| Oct 27, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.67% | 100 |
| Oct 16, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -1.42% | 500 |
| Sep 30, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 4.95% | 3,000 |
| Sep 23, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -0.62% | 100 |
| Sep 17, 2025 | 7.73 | 8.13 | 7.73 | 8.13 | 8.13 | - | 2,500 |
| Sep 10, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -4.91% | 500 |
| Sep 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - | 200 |
| Sep 4, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -5.00% | 600 |
| Aug 25, 2025 | 8.55 | 9.00 | 8.55 | 9.00 | 9.00 | 0.11% | 600 |
| Aug 19, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 100 |
| Aug 12, 2025 | 8.57 | 8.99 | 8.15 | 8.99 | 8.99 | 4.90% | 13,900 |
| Aug 6, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -4.99% | 100 |
| Jul 30, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -4.95% | 100 |
| Jul 28, 2025 | 9.60 | 9.62 | 9.49 | 9.49 | 9.49 | 3.49% | 4,500 |
| Jul 24, 2025 | 9.12 | 9.17 | 8.31 | 9.17 | 9.17 | 4.92% | 31,500 |
| Jul 15, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -5.00% | 100 |
| Jul 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | 2,100 |
| Jul 7, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -4.12% | 300 |