Integrity Infrabuild Developers Limited (NSE:INTEGRITY)
India · Delayed Price · Currency is INR 202.00
-0.75 (-0.37%)
At close: Oct 23, 2026
NSE:INTEGRITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -0.37% | 6,000 |
| Oct 21, 2026 | 195.00 | 202.75 | 195.00 | 202.75 | 202.75 | -0.61% | 2,400 |
| Oct 19, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | 2.00% | 7,200 |
| Oct 16, 2026 | 201.00 | 205.00 | 195.00 | 200.00 | 200.00 | - | 4,800 |
| Oct 15, 2026 | 194.90 | 200.00 | 190.05 | 200.00 | 200.00 | 2.56% | 3,600 |
| Oct 14, 2026 | 182.40 | 195.00 | 182.40 | 195.00 | 195.00 | 1.56% | 2,400 |
| Oct 13, 2026 | 180.50 | 192.00 | 180.50 | 192.00 | 192.00 | 1.05% | 2,400 |
| Oct 12, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 4.71% | 1,200 |
| Oct 9, 2026 | 189.75 | 189.75 | 181.45 | 181.45 | 181.45 | -5.00% | 10,800 |
| Oct 8, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -0.26% | 1,200 |
| Oct 5, 2026 | 191.50 | 191.50 | 191.50 | 191.50 | 191.50 | 4.08% | 1,200 |
| Oct 1, 2026 | 177.50 | 184.00 | 177.50 | 184.00 | 184.00 | -1.50% | 2,400 |
| Sep 30, 2026 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | 4.94% | 1,200 |
| Sep 28, 2026 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 4.86% | 1,200 |
| Sep 25, 2026 | 167.00 | 170.00 | 167.00 | 169.75 | 169.75 | -0.15% | 8,400 |
| Sep 24, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | -0.41% | 27,600 |
| Sep 23, 2026 | 174.50 | 174.50 | 170.70 | 170.70 | 170.70 | -0.20% | 2,400 |
| Sep 17, 2026 | 175.00 | 175.00 | 171.05 | 171.05 | 171.05 | -2.26% | 8,400 |
| Sep 4, 2026 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | 2.31% | 1,200 |
| Sep 3, 2026 | 171.05 | 171.05 | 171.05 | 171.05 | 171.05 | -1.70% | 1,200 |
| Sep 2, 2026 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -0.57% | 1,200 |
| Aug 31, 2026 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 4.35% | 3,600 |
| Aug 28, 2026 | 161.00 | 167.70 | 161.00 | 167.70 | 167.70 | 4.98% | 4,800 |
| Aug 27, 2026 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | -3.18% | 1,200 |
| Aug 25, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 165.00 | 0.61% | 1,200 |
| Aug 24, 2026 | 165.00 | 165.00 | 164.00 | 164.00 | 164.00 | 2.34% | 2,400 |
| Aug 21, 2026 | 159.00 | 165.00 | 159.00 | 160.25 | 160.25 | 0.79% | 9,600 |
| Aug 20, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | 1,200 |
| Aug 17, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.25% | 1,200 |
| Aug 14, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.04% | 1,200 |
| Aug 3, 2026 | 155.70 | 156.80 | 155.70 | 156.80 | 156.80 | 1.42% | 3,600 |
| Jul 31, 2026 | 155.00 | 155.00 | 152.90 | 154.60 | 154.60 | -3.68% | 9,600 |
| Jul 29, 2026 | 160.00 | 160.50 | 160.00 | 160.50 | 160.50 | - | 37,200 |
| Jul 28, 2026 | 156.00 | 160.50 | 156.00 | 160.50 | 160.50 | -1.53% | 32,400 |
| Jul 27, 2026 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 1.88% | 1,200 |
| Jul 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | 19,200 |
| Jul 23, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.63% | 4,800 |
| Jul 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 13,200 |
| Jul 20, 2026 | 159.50 | 162.00 | 159.00 | 159.00 | 159.00 | -1.85% | 30,000 |
| Jul 17, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 8,400 |
| Jul 10, 2026 | 165.00 | 165.00 | 162.00 | 162.00 | 162.00 | 1.25% | 20,400 |
| Jul 9, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.06% | 1,200 |
| Jul 8, 2026 | 160.00 | 165.00 | 160.00 | 160.10 | 160.10 | 0.06% | 4,800 |
| Jul 3, 2026 | 158.00 | 160.00 | 157.05 | 160.00 | 160.00 | 1.91% | 9,600 |
| Jul 2, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.26% | 1,200 |
| Jun 30, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 1.27% | 1,200 |
| Jun 29, 2026 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 1,200 |
| Jun 25, 2026 | 155.00 | 163.00 | 152.00 | 157.00 | 157.00 | -1.88% | 10,800 |
| Jun 22, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -2.08% | 1,200 |
| Jun 18, 2026 | 163.40 | 163.40 | 163.40 | 163.40 | 163.40 | -0.73% | 1,200 |