Integrated Hitech Limited (BOM:532303)
India · Delayed Price · Currency is INR 2.970
+0.140 (4.95%)
At close: Oct 23, 2026
Integrated Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.83 | 2.97 | 2.83 | 2.97 | 2.97 | 4.95% | 1,547 |
| Oct 21, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -4.71% | 201 |
| Oct 19, 2026 | 3.10 | 3.10 | 2.97 | 2.97 | 2.97 | -4.81% | 1,056 |
| Oct 16, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 105 |
| Oct 14, 2026 | 3.13 | 3.13 | 3.12 | 3.12 | 3.12 | -0.32% | 699 |
| Oct 13, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 1 |
| Oct 12, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 103 |
| Oct 9, 2026 | 2.85 | 3.13 | 2.85 | 3.13 | 3.13 | 4.68% | 238 |
| Oct 8, 2026 | 2.99 | 2.99 | 2.98 | 2.99 | 2.99 | - | 555 |
| Oct 7, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | - | 421 |
| Oct 5, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -0.33% | 457 |
| Oct 1, 2026 | 3.11 | 3.11 | 3.00 | 3.00 | 3.00 | -3.23% | 300 |
| Sep 30, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 4.73% | 7,000 |
| Sep 28, 2026 | 2.95 | 2.96 | 2.95 | 2.96 | 2.96 | 0.34% | 62 |
| Sep 25, 2026 | 2.94 | 2.95 | 2.94 | 2.95 | 2.95 | - | 359 |
| Sep 24, 2026 | 3.10 | 3.12 | 2.95 | 2.95 | 2.95 | -4.84% | 180 |
| Sep 23, 2026 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 4.73% | 2,720 |
| Sep 22, 2026 | 2.96 | 2.96 | 2.85 | 2.96 | 2.96 | -1.33% | 4,119 |
| Sep 21, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -4.76% | 200 |
| Sep 18, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -1.87% | 9 |
| Sep 17, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | - | 100 |
| Sep 16, 2026 | 3.37 | 3.37 | 3.21 | 3.21 | 3.21 | -4.75% | 116 |
| Sep 15, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | - | 61 |
| Sep 11, 2026 | 3.35 | 3.37 | 3.35 | 3.37 | 3.37 | 4.98% | 1,156 |
| Sep 10, 2026 | 3.21 | 3.30 | 3.21 | 3.21 | 3.21 | -3.60% | 571 |
| Sep 9, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -4.86% | 482 |
| Sep 8, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 324 |
| Sep 7, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 817 |
| Sep 4, 2026 | 3.50 | 3.50 | 3.34 | 3.50 | 3.50 | - | 1,506 |
| Sep 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | 62 |
| Sep 2, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 2 |
| Sep 1, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | 1,544 |
| Aug 31, 2026 | 3.59 | 3.60 | 3.58 | 3.58 | 3.58 | -0.28% | 581 |
| Aug 28, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 4.97% | 1,200 |
| Aug 27, 2026 | 3.30 | 3.42 | 3.30 | 3.42 | 3.42 | 4.91% | 1,408 |
| Aug 26, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 4.82% | 701 |
| Aug 25, 2026 | 3.21 | 3.21 | 3.06 | 3.11 | 3.11 | -3.42% | 241 |
| Aug 24, 2026 | 3.30 | 3.30 | 3.20 | 3.22 | 3.22 | -2.42% | 413 |
| Aug 21, 2026 | 3.35 | 3.36 | 3.30 | 3.30 | 3.30 | -2.65% | 924 |
| Aug 20, 2026 | 3.39 | 3.41 | 3.39 | 3.39 | 3.39 | -4.51% | 7,628 |
| Aug 19, 2026 | 3.52 | 3.55 | 3.52 | 3.55 | 3.55 | 0.85% | 175 |
| Aug 18, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | 100 |
| Aug 17, 2026 | 3.76 | 3.76 | 3.70 | 3.70 | 3.70 | -1.60% | 4,967 |
| Aug 14, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.27% | 10 |
| Aug 13, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | 1.08% | 954 |
| Aug 12, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -2.62% | 100 |
| Aug 11, 2026 | 4.00 | 4.00 | 3.80 | 3.81 | 3.81 | -4.75% | 2,579 |
| Aug 10, 2026 | 3.68 | 4.00 | 3.68 | 4.00 | 4.00 | 3.36% | 1,605 |
| Aug 7, 2026 | 3.85 | 4.00 | 3.85 | 3.87 | 3.87 | -3.25% | 1,904 |
| Aug 6, 2026 | 4.00 | 4.00 | 3.80 | 4.00 | 4.00 | - | 5,418 |