Integra Capital Limited (BOM:531314)
India · Delayed Price · Currency is INR 13.93
-0.07 (-0.50%)
At close: Sep 9, 2026
Integra Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.50% | 12 |
| Sep 7, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 2.12% | 1 |
| Sep 2, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | - | 1 |
| Aug 28, 2026 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -2.56% | 100 |
| Aug 27, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - | 1 |
| Aug 21, 2026 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | -5.00% | 87 |
| Aug 19, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - | 10 |
| Aug 18, 2026 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 4.96% | 1 |
| Aug 17, 2026 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 4.99% | 1 |
| Aug 14, 2026 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 5.00% | 2 |
| Aug 4, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.23% | 5 |
| Jul 27, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.47% | 1 |
| Jul 24, 2026 | 12.15 | 12.77 | 12.15 | 12.77 | 12.77 | - | 475 |
| Jul 16, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 50 |
| Jul 15, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 30 |
| Jul 13, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - | 62 |
| Jul 10, 2026 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.47% | 550 |
| Jul 9, 2026 | 13.50 | 13.50 | 12.83 | 12.83 | 12.83 | -4.96% | 307 |
| Jul 8, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 60 |
| Jul 7, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 437 |
| Jul 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -3.57% | 393 |
| Jul 2, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.75% | 2 |
| Jun 30, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 2 |
| Jun 29, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1 |
| Jun 24, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1 |
| Jun 19, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -0.49% | 150 |
| Jun 18, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - | 70 |
| Jun 17, 2026 | 14.25 | 14.32 | 14.25 | 14.32 | 14.32 | 0.49% | 800 |
| Jun 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 1,578 |
| Jun 15, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 1 |
| Jun 9, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -1.45% | 1 |
| Jun 4, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - | 1 |
| Jun 3, 2026 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -4.99% | 1 |
| May 29, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | 40 |
| May 26, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | 1 |
| May 25, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - | 25 |
| May 22, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -0.50% | 26 |
| May 21, 2026 | 15.30 | 16.11 | 15.30 | 16.10 | 16.10 | 4.89% | 3,199 |
| May 15, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 4.92% | 3,000 |
| May 14, 2026 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | -4.94% | 560 |
| May 13, 2026 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 4.69% | 85 |
| May 12, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | 1,873 |
| May 4, 2026 | 15.75 | 15.75 | 14.70 | 14.70 | 14.70 | -2.00% | 125 |
| Apr 30, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Apr 29, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 4.90% | 882 |
| Apr 28, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 28 |
| Apr 27, 2026 | 14.51 | 14.52 | 14.50 | 14.50 | 14.50 | -4.73% | 9,384 |
| Apr 24, 2026 | 14.50 | 15.22 | 14.50 | 15.22 | 15.22 | 4.97% | 3,327 |
| Apr 23, 2026 | 14.65 | 14.65 | 14.01 | 14.50 | 14.50 | -1.02% | 411 |
| Apr 22, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 4.64% | 100 |