NSE:INTEGRITY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	128.00	128.00	127.50	127.50	127.50	-1.92%	3,600
Jan 13, 2026	130.25	130.25	130.00	130.00	130.00	-3.60%	4,800
Jan 12, 2026	135.00	135.00	134.85	134.85	134.85	-0.19%	3,600
Jan 8, 2026	135.10	135.10	135.10	135.10	135.10	-1.21%	1,200
Jan 2, 2026	136.75	136.75	136.75	136.75	136.75	3.60%	1,200
Dec 31, 2025	132.00	132.00	132.00	132.00	132.00	1.54%	1,200
Dec 30, 2025	130.10	130.10	130.00	130.00	130.00	-0.08%	3,600
Dec 29, 2025	130.10	130.10	130.10	130.10	130.10	-1.51%	1,200
Dec 26, 2025	132.10	132.10	132.10	132.10	132.10	-1.42%	1,200
Dec 23, 2025	136.35	136.35	134.00	134.00	134.00	-1.47%	4,800
Dec 22, 2025	136.00	136.00	136.00	136.00	136.00	-1.45%	1,200
Dec 19, 2025	138.00	138.00	138.00	138.00	138.00	-2.13%	1,200
Dec 18, 2025	141.00	141.00	141.00	141.00	141.00	0.71%	1,200
Dec 15, 2025	140.00	140.00	140.00	140.00	140.00	0.72%	1,200
Dec 12, 2025	139.00	139.00	139.00	139.00	139.00	1.46%	1,200
Dec 11, 2025	137.00	137.00	137.00	137.00	137.00	1.48%	1,200
Dec 10, 2025	133.20	135.00	129.00	135.00	135.00	1.12%	7,200
Dec 9, 2025	135.00	135.00	132.00	133.50	133.50	0.91%	3,600
Dec 8, 2025	132.30	132.30	132.30	132.30	132.30	0.99%	1,200
Dec 4, 2025	130.00	131.00	130.00	131.00	131.00	2.75%	2,400
Dec 3, 2025	127.50	127.50	127.50	127.50	127.50	-0.23%	1,200
Dec 1, 2025	126.00	128.00	121.50	127.80	127.80	0.20%	14,400
Nov 28, 2025	128.30	128.30	124.00	127.55	127.55	-2.26%	8,400
Nov 27, 2025	131.15	131.15	130.50	130.50	130.50	-6.12%	2,400
Nov 26, 2025	139.70	143.00	135.00	139.00	139.00	-3.24%	10,800
Nov 25, 2025	121.00	145.10	113.00	143.65	143.65	18.77%	84,000
Nov 24, 2025	103.50	120.95	103.50	120.95	120.95	19.99%	40,800
Nov 19, 2025	100.55	100.80	100.55	100.80	100.80	0.25%	6,000
Nov 18, 2025	102.50	102.50	100.55	100.55	100.55	0.45%	2,400
Nov 11, 2025	100.10	100.10	100.10	100.10	100.10	-	1,200
Nov 10, 2025	100.10	100.10	100.10	100.10	100.10	-	3,600
Nov 7, 2025	100.25	100.25	100.10	100.10	100.10	-0.15%	2,400
Nov 6, 2025	100.25	100.25	100.25	100.25	100.25	-	2,400
Oct 30, 2025	100.25	100.25	100.25	100.25	100.25	-0.35%	1,200
Oct 28, 2025	100.60	100.60	100.60	100.60	100.60	0.35%	1,200
Oct 27, 2025	100.50	100.50	100.25	100.25	100.25	-0.30%	2,400
Oct 24, 2025	101.00	101.00	100.55	100.55	100.55	-0.05%	2,400
Oct 23, 2025	100.60	100.65	100.60	100.60	100.60	-3.64%	6,000
Oct 21, 2025	104.40	104.40	104.40	104.40	104.40	3.83%	1,200
Oct 16, 2025	100.55	100.55	100.55	100.55	100.55	0.05%	3,600
Oct 15, 2025	100.50	100.50	100.50	100.50	100.50	-2.38%	1,200
Oct 14, 2025	102.95	102.95	102.95	102.95	102.95	-	2,400
Oct 8, 2025	102.95	102.95	102.95	102.95	102.95	-0.96%	1,200
Oct 7, 2025	103.95	103.95	103.95	103.95	103.95	-	1,200
Oct 6, 2025	103.95	103.95	103.95	103.95	103.95	3.69%	1,200
Oct 3, 2025	100.25	100.25	100.25	100.25	100.25	-	1,200
Oct 1, 2025	100.30	100.30	100.25	100.25	100.25	-0.74%	3,600
Sep 30, 2025	101.00	101.00	101.00	101.00	101.00	0.95%	72,000
Sep 26, 2025	100.10	101.00	100.05	100.05	100.05	-0.25%	70,800
Sep 24, 2025	102.50	102.50	100.30	100.30	100.30	-0.20%	4,800