Integrated Hitech Limited (BOM:532303)
India · Delayed Price · Currency is INR 3.300
-0.090 (-2.65%)
At close: Aug 21, 2026
Integrated Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,002 |
| Aug 4, 2026 | 3.90 | 4.02 | 3.90 | 4.00 | 4.00 | 2.56% | 3,609 |
| Aug 3, 2026 | 4.06 | 4.06 | 3.90 | 3.90 | 3.90 | 0.78% | 1,229 |
| Jul 31, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | 4.88% | 2,464 |
| Jul 30, 2026 | 3.35 | 3.69 | 3.35 | 3.69 | 3.69 | 4.83% | 1,923 |
| Jul 29, 2026 | 3.36 | 3.52 | 3.20 | 3.52 | 3.52 | 4.76% | 437 |
| Jul 28, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 5.00% | 7,541 |
| Jul 27, 2026 | 3.37 | 3.37 | 3.20 | 3.20 | 3.20 | -4.76% | 260 |
| Jul 24, 2026 | 3.35 | 3.36 | 3.27 | 3.36 | 3.36 | 5.00% | 805 |
| Jul 23, 2026 | 3.06 | 3.20 | 3.06 | 3.20 | 3.20 | 4.58% | 466 |
| Jul 22, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 105 |
| Jul 21, 2026 | 3.23 | 3.23 | 3.22 | 3.22 | 3.22 | -0.31% | 215 |
| Jul 20, 2026 | 3.23 | 3.55 | 3.23 | 3.23 | 3.23 | -5.00% | 709 |
| Jul 16, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5 |
| Jul 15, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 50 |
| Jul 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.45% | 6 |
| Jul 10, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.70% | 265 |
| Jul 9, 2026 | 3.45 | 3.63 | 3.45 | 3.62 | 3.62 | -0.28% | 486 |
| Jul 8, 2026 | 3.84 | 3.84 | 3.63 | 3.63 | 3.63 | -1.09% | 459 |
| Jul 7, 2026 | 3.80 | 3.80 | 3.67 | 3.67 | 3.67 | -4.68% | 2,734 |
| Jul 6, 2026 | 3.80 | 3.90 | 3.79 | 3.85 | 3.85 | 1.32% | 4,185 |
| Jul 3, 2026 | 3.80 | 3.90 | 3.80 | 3.80 | 3.80 | 1.06% | 300 |
| Jul 2, 2026 | 3.71 | 3.93 | 3.70 | 3.76 | 3.76 | -3.34% | 4,247 |
| Jul 1, 2026 | 3.92 | 3.92 | 3.62 | 3.89 | 3.89 | 3.46% | 819 |
| Jun 30, 2026 | 3.70 | 3.92 | 3.63 | 3.76 | 3.76 | 0.27% | 1,096 |
| Jun 29, 2026 | 4.05 | 4.05 | 3.73 | 3.75 | 3.75 | -3.85% | 6,543 |
| Jun 25, 2026 | 3.90 | 3.90 | 3.72 | 3.90 | 3.90 | - | 713 |
| Jun 24, 2026 | 3.72 | 3.90 | 3.57 | 3.90 | 3.90 | 4.84% | 407 |
| Jun 23, 2026 | 3.73 | 3.90 | 3.70 | 3.72 | 3.72 | -0.27% | 3,124 |
| Jun 22, 2026 | 4.08 | 4.08 | 3.72 | 3.73 | 3.73 | -4.36% | 14,594 |
| Jun 19, 2026 | 3.82 | 3.90 | 3.82 | 3.90 | 3.90 | 4.28% | 729 |
| Jun 18, 2026 | 4.00 | 4.04 | 3.70 | 3.74 | 3.74 | -3.61% | 13,534 |
| Jun 17, 2026 | 4.00 | 4.20 | 3.84 | 3.88 | 3.88 | -3.96% | 2,958 |
| Jun 16, 2026 | 4.07 | 4.09 | 3.80 | 4.04 | 4.04 | 1.25% | 3,575 |
| Jun 15, 2026 | 4.01 | 4.01 | 3.65 | 3.99 | 3.99 | 4.45% | 1,068 |
| Jun 12, 2026 | 3.80 | 3.96 | 3.75 | 3.82 | 3.82 | -3.05% | 8,081 |
| Jun 11, 2026 | 3.80 | 3.97 | 3.61 | 3.94 | 3.94 | 3.96% | 10,021 |
| Jun 10, 2026 | 3.61 | 3.79 | 3.61 | 3.79 | 3.79 | 4.99% | 9,884 |