Integra Capital Limited (BOM:531314)
India · Delayed Price · Currency is INR 13.23
-0.69 (-4.96%)
At close: Jan 22, 2026
Integra Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 13.92 | 13.92 | 13.23 | 13.23 | 13.23 | -4.96% | 2 |
| Jan 21, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -4.98% | 61 |
| Jan 14, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 1 |
| Jan 12, 2026 | 14.00 | 14.65 | 14.00 | 14.65 | 14.65 | -0.54% | 227 |
| Jan 9, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - | 68 |
| Jan 7, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.47% | 1 |
| Jan 6, 2026 | 14.06 | 14.80 | 14.06 | 14.80 | 14.80 | - | 76 |
| Jan 5, 2026 | 14.06 | 14.80 | 14.06 | 14.80 | 14.80 | - | 1,014 |
| Dec 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Dec 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 50 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Dec 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 10 |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.45% | 12 |
| Dec 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4.96% | 1 |
| Nov 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.17% | 2 |
| Nov 27, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 5.00% | 1 |
| Nov 26, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -4.34% | 2,541 |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.29% | 100 |
| Nov 24, 2025 | 13.00 | 13.64 | 13.00 | 13.64 | 13.64 | 4.92% | 3,949 |
| Nov 21, 2025 | 12.83 | 13.00 | 12.83 | 13.00 | 13.00 | 1.33% | 50 |
| Nov 20, 2025 | 13.50 | 13.50 | 12.83 | 12.83 | 12.83 | -4.96% | 375 |
| Nov 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,000 |
| Nov 18, 2025 | 12.83 | 13.50 | 12.83 | 13.50 | 13.50 | - | 1,080 |
| Nov 17, 2025 | 13.51 | 13.51 | 12.84 | 13.50 | 13.50 | -0.07% | 1,519 |
| Nov 14, 2025 | 14.16 | 14.16 | 13.51 | 13.51 | 13.51 | -4.59% | 503 |
| Nov 13, 2025 | 14.50 | 14.50 | 14.16 | 14.16 | 14.16 | -2.34% | 5 |
| Nov 12, 2025 | 14.01 | 14.50 | 14.01 | 14.50 | 14.50 | -1.29% | 602 |
| Nov 11, 2025 | 13.30 | 14.69 | 13.30 | 14.69 | 14.69 | 4.93% | 2,666 |
| Nov 10, 2025 | 14.16 | 14.16 | 14.00 | 14.00 | 14.00 | -1.13% | 39 |
| Nov 7, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | 37 |
| Nov 6, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -4.97% | 1 |
| Nov 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 38 |
| Nov 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 2 |
| Oct 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 14 |
| Oct 30, 2025 | 15.01 | 15.01 | 14.90 | 14.90 | 14.90 | -0.73% | 1,323 |
| Oct 29, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -5.00% | 1 |
| Oct 28, 2025 | 15.92 | 15.92 | 15.13 | 15.80 | 15.80 | -0.75% | 113 |
| Oct 27, 2025 | 16.00 | 16.00 | 15.92 | 15.92 | 15.92 | -0.50% | 12 |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 92 |
| Oct 23, 2025 | 16.28 | 16.28 | 16.00 | 16.00 | 16.00 | -1.72% | 5 |
| Oct 21, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.06% | 85 |
| Oct 20, 2025 | 15.50 | 16.29 | 15.50 | 16.29 | 16.29 | -0.06% | 299 |
| Oct 17, 2025 | 16.31 | 16.31 | 15.50 | 16.30 | 16.30 | -0.06% | 636 |
| Oct 16, 2025 | 16.39 | 16.39 | 16.31 | 16.31 | 16.31 | -0.49% | 201 |
| Oct 15, 2025 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | -0.06% | 1 |
| Oct 14, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | 50 |
| Oct 9, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 1 |
| Oct 8, 2025 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 4.64% | 16 |
| Oct 7, 2025 | 15.05 | 15.10 | 15.05 | 15.10 | 15.10 | -1.50% | 41 |