Integrated Hitech Limited (BOM:532303)
India · Delayed Price · Currency is INR 3.400
+0.140 (4.29%)
At close: Mar 9, 2026
Integrated Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.82 | 3.68 | 2.82 | 3.40 | 3.40 | 4.29% | 242 |
| Mar 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 895 |
| Mar 5, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 3.49% | 1,623 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.15 | 3.15 | 3.15 | -17.11% | 1,708 |
| Mar 2, 2026 | 3.25 | 3.80 | 3.12 | 3.80 | 3.80 | 10.47% | 18,920 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | 13.53% | 1,101 |
| Feb 26, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | - | 268 |
| Feb 25, 2026 | 2.85 | 3.74 | 2.85 | 3.03 | 3.03 | -3.81% | 805 |
| Feb 24, 2026 | 3.33 | 3.33 | 2.86 | 3.15 | 3.15 | -5.41% | 250 |
| Feb 23, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.30% | 17,085 |
| Feb 20, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.90% | 112 |
| Feb 19, 2026 | 2.52 | 3.37 | 2.52 | 3.35 | 3.35 | 6.35% | 1,120 |
| Feb 17, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 4,211 |
| Feb 16, 2026 | 2.75 | 3.15 | 2.75 | 3.15 | 3.15 | - | 1,021 |
| Feb 13, 2026 | 2.53 | 3.15 | 2.53 | 3.15 | 3.15 | - | 951 |
| Feb 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.94% | 933 |
| Feb 11, 2026 | 3.00 | 3.39 | 3.00 | 3.06 | 3.06 | -4.08% | 820 |
| Feb 10, 2026 | 3.05 | 3.40 | 3.05 | 3.19 | 3.19 | -6.18% | 2,200 |
| Feb 9, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -2.30% | 2,635 |
| Feb 6, 2026 | 3.06 | 3.48 | 3.06 | 3.48 | 3.48 | 14.10% | 1,163 |
| Feb 5, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 1,230 |
| Feb 4, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 3.74% | 1,208 |
| Feb 3, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -2.33% | 6,204 |
| Feb 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 298 |
| Feb 1, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 3.08% | 1,296 |
| Jan 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 115 |
| Jan 29, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 1.39% | 301 |
| Jan 28, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 2.13% | 200 |
| Jan 27, 2026 | 2.70 | 3.05 | 2.70 | 2.82 | 2.82 | -7.54% | 3,053 |
| Jan 23, 2026 | 3.42 | 3.42 | 3.05 | 3.05 | 3.05 | 0.66% | 15,632 |
| Jan 22, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 0.66% | 509 |
| Jan 21, 2026 | 2.61 | 3.45 | 2.61 | 3.01 | 3.01 | -0.33% | 2,019 |
| Jan 20, 2026 | 3.00 | 3.54 | 3.00 | 3.02 | 3.02 | 2.37% | 3,266 |
| Jan 19, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 2.08% | 209 |
| Jan 16, 2026 | 2.52 | 3.30 | 2.52 | 2.89 | 2.89 | -8.25% | 14,020 |
| Jan 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -8.43% | 1,300 |
| Jan 13, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | 14.29% | 10,539 |
| Jan 12, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1,409 |
| Jan 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 332 |
| Jan 8, 2026 | 3.26 | 3.26 | 3.00 | 3.00 | 3.00 | -7.98% | 255 |
| Jan 7, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 5,636 |
| Jan 6, 2026 | 3.06 | 3.29 | 3.06 | 3.25 | 3.25 | 13.24% | 12,778 |
| Jan 5, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -12.77% | 5 |
| Jan 2, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | 6.13% | 3,258 |
| Jan 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 65 |
| Dec 31, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 2.99% | 14,394 |
| Dec 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 776 |
| Dec 29, 2025 | 3.50 | 3.50 | 2.89 | 3.01 | 3.01 | 0.33% | 2,288 |
| Dec 26, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | - | 3,311 |
| Dec 24, 2025 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | -3.23% | 2,672 |