Integrated Hitech Limited (BOM:532303)
India · Delayed Price · Currency is INR 3.800
-0.200 (-5.00%)
At close: May 29, 2026
Integrated Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 3.81 | 4.15 | 3.80 | 3.80 | 3.80 | -5.00% | 764 |
| May 27, 2026 | 4.02 | 4.02 | 3.85 | 4.00 | 4.00 | - | 1,123 |
| May 26, 2026 | 3.88 | 4.03 | 3.70 | 4.00 | 4.00 | 3.09% | 463 |
| May 25, 2026 | 3.81 | 3.99 | 3.65 | 3.88 | 3.88 | 1.84% | 2,212 |
| May 22, 2026 | 3.80 | 3.89 | 3.80 | 3.81 | 3.81 | 2.70% | 595 |
| May 21, 2026 | 3.72 | 3.73 | 3.67 | 3.71 | 3.71 | -3.89% | 6,758 |
| May 20, 2026 | 3.98 | 4.09 | 3.72 | 3.86 | 3.86 | -1.03% | 3,316 |
| May 19, 2026 | 3.98 | 4.16 | 3.90 | 3.90 | 3.90 | -1.76% | 19,117 |
| May 18, 2026 | 3.75 | 4.02 | 3.75 | 3.97 | 3.97 | 3.66% | 1,598 |
| May 15, 2026 | 4.08 | 4.08 | 3.73 | 3.83 | 3.83 | -1.54% | 1,446 |
| May 14, 2026 | 4.16 | 4.16 | 3.88 | 3.89 | 3.89 | -4.66% | 494 |
| May 13, 2026 | 4.08 | 4.19 | 3.92 | 4.08 | 4.08 | 2.00% | 2,901 |
| May 12, 2026 | 4.07 | 4.07 | 3.89 | 4.00 | 4.00 | 3.09% | 3,764 |
| May 11, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 730 |
| May 8, 2026 | 3.89 | 4.00 | 3.62 | 3.70 | 3.70 | -2.89% | 52,650 |
| May 7, 2026 | 3.68 | 3.85 | 3.51 | 3.81 | 3.81 | 3.81% | 5,553 |
| May 6, 2026 | 3.65 | 3.83 | 3.50 | 3.67 | 3.67 | 0.55% | 3,901 |
| May 5, 2026 | 4.00 | 4.00 | 3.63 | 3.65 | 3.65 | -4.45% | 3,226 |
| May 4, 2026 | 3.71 | 3.82 | 3.71 | 3.82 | 3.82 | 4.95% | 4,104 |
| Apr 30, 2026 | 3.65 | 3.82 | 3.50 | 3.64 | 3.64 | -0.27% | 41 |
| Apr 29, 2026 | 3.49 | 3.80 | 3.49 | 3.65 | 3.65 | 0.83% | 3,075 |
| Apr 28, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.28% | 1,356 |
| Apr 27, 2026 | 3.72 | 3.83 | 3.48 | 3.61 | 3.61 | -1.10% | 12,776 |
| Apr 24, 2026 | 3.83 | 3.97 | 3.65 | 3.65 | 3.65 | -3.95% | 13,549 |
| Apr 23, 2026 | 3.72 | 3.90 | 3.69 | 3.80 | 3.80 | 2.15% | 12,938 |
| Apr 22, 2026 | 4.05 | 4.05 | 3.72 | 3.72 | 3.72 | -3.88% | 4,316 |
| Apr 21, 2026 | 4.14 | 4.14 | 3.85 | 3.87 | 3.87 | -4.21% | 3,204 |
| Apr 20, 2026 | 4.16 | 4.16 | 3.83 | 4.04 | 4.04 | 0.25% | 17,705 |
| Apr 17, 2026 | 3.98 | 4.10 | 3.98 | 4.03 | 4.03 | -3.59% | 9,782 |
| Apr 16, 2026 | 4.10 | 4.23 | 3.92 | 4.18 | 4.18 | 1.95% | 5,148 |
| Apr 15, 2026 | 4.28 | 4.28 | 3.92 | 4.10 | 4.10 | -0.49% | 57,737 |
| Apr 13, 2026 | 4.32 | 4.32 | 4.12 | 4.12 | 4.12 | -4.85% | 21,924 |
| Apr 10, 2026 | 4.19 | 4.39 | 4.01 | 4.33 | 4.33 | 3.34% | 18,403 |
| Apr 9, 2026 | 4.41 | 4.41 | 4.19 | 4.19 | 4.19 | -4.99% | 22,712 |
| Apr 8, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 43,538 |
| Apr 7, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 5.00% | 80,310 |
| Apr 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.99% | 1,177 |
| Apr 2, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -4.97% | 216 |
| Apr 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.94% | 855 |
| Mar 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.90% | 164 |
| Mar 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | 244 |
| Mar 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.98% | 1,130 |
| Mar 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 56,439 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.97% | 13,362 |
| Mar 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 9.92% | 6,488 |
| Mar 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 19.90% | 28,423 |
| Mar 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 19.77% | 120,128 |
| Mar 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 19.86% | 14,520 |
| Mar 16, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | 1,011 |
| Mar 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | 1,305 |