Integrated Thermoplastics Limited (BOM:530921)
India · Delayed Price · Currency is INR 8.37
+0.39 (4.89%)
At close: Oct 6, 2026
Integrated Thermoplastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 8.05 | 8.37 | 8.01 | 8.37 | 8.37 | 4.89% | 1,300 |
| Oct 5, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -4.89% | 100 |
| Sep 11, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - | 300 |
| Aug 31, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.94% | 400 |
| Aug 21, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -4.83% | 1,500 |
| Aug 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.95% | 7,700 |
| Aug 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | 100 |
| Jul 31, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 4.95% | 800 |
| Jul 23, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 1.00% | 100 |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 4.99% | 100 |
| Jul 3, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - | 100 |
| Jul 2, 2026 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 4.96% | 100 |
| Jun 19, 2026 | 7.71 | 7.71 | 7.26 | 7.26 | 7.26 | -4.97% | 2,000 |
| Jun 17, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 4.95% | 2,000 |
| Jun 9, 2026 | 7.64 | 7.64 | 7.28 | 7.28 | 7.28 | - | 9,000 |
| Jun 8, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - | 1,000 |
| Jun 4, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 4.90% | 500 |
| Jun 3, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 4.99% | 100 |
| Jun 2, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 4.92% | 100 |
| Jun 1, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 5.00% | 4,700 |
| May 20, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.99% | 2,000 |
| May 15, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 1.00% | 500 |
| May 7, 2026 | 6.61 | 6.61 | 6.00 | 6.00 | 6.00 | -4.76% | 1,300 |
| Apr 28, 2026 | 6.43 | 6.43 | 6.30 | 6.30 | 6.30 | -2.02% | 700 |
| Apr 27, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -4.88% | 1,800 |
| Apr 24, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 1,200 |
| Apr 22, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -4.92% | 800 |