Integrity Infrabuild Developers Limited (NSE:INTEGRITY)
India · Delayed Price · Currency is INR 152.25
+7.25 (5.00%)
At close: May 6, 2026
NSE:INTEGRITY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 152.25 | 152.25 | 152.25 | 152.25 | 152.25 | 5.00% | 3,600 |
| May 5, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 1.58% | 1,200 |
| Apr 28, 2026 | 142.75 | 142.75 | 142.75 | 142.75 | 142.75 | 3.07% | 1,200 |
| Apr 24, 2026 | 138.50 | 138.50 | 138.50 | 138.50 | 138.50 | 4.14% | 1,200 |
| Apr 23, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | 4.72% | 1,200 |
| Apr 22, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 3.25% | 1,200 |
| Apr 17, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 2.50% | 1,200 |
| Apr 16, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 4.12% | 1,200 |
| Apr 10, 2026 | 115.00 | 115.50 | 115.00 | 115.25 | 115.25 | 4.06% | 2,400 |
| Apr 8, 2026 | 106.00 | 110.75 | 106.00 | 110.75 | 110.75 | 4.98% | 67,200 |
| Mar 27, 2026 | 107.00 | 107.00 | 105.00 | 105.50 | 105.50 | -0.47% | 14,400 |
| Mar 25, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.47% | 37,200 |
| Mar 24, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | - | 37,200 |
| Mar 23, 2026 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | -0.47% | 60,000 |
| Mar 18, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.38% | 1,200 |
| Mar 17, 2026 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | -3.12% | 1,200 |
| Mar 12, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | -0.91% | 12,000 |
| Mar 6, 2026 | 106.00 | 110.00 | 106.00 | 110.00 | 110.00 | - | 3,600 |
| Mar 5, 2026 | 107.40 | 110.00 | 107.40 | 110.00 | 110.00 | -0.90% | 13,200 |
| Mar 4, 2026 | 110.25 | 112.75 | 108.35 | 111.00 | 111.00 | -2.67% | 26,400 |
| Mar 2, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -3.35% | 1,200 |
| Feb 27, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -3.28% | 1,200 |
| Feb 25, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 0.70% | 12,000 |
| Feb 24, 2026 | 123.55 | 123.55 | 121.15 | 121.15 | 121.15 | -4.98% | 13,200 |
| Feb 13, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | - | 1,200 |
| Feb 11, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 127.50 | -1.92% | 1,200 |
| Feb 6, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 1.96% | 1,200 |
| 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 |