Integrity Infrabuild Developers Limited (NSE:INTEGRITY)
India · Delayed Price · Currency is INR 175.00
+3.95 (2.31%)
At close: Sep 4, 2026
NSE:INTEGRITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 163.40 | 167.00 | 163.40 | 164.60 | 164.60 | -4.30% | 4,800 |
| Jun 4, 2026 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 3.24% | 1,200 |
| Jun 3, 2026 | 166.60 | 166.60 | 166.60 | 166.60 | 166.60 | -4.99% | 1,200 |
| May 27, 2026 | 175.35 | 175.35 | 175.35 | 175.35 | 175.35 | 5.00% | 1,200 |
| May 26, 2026 | 161.00 | 167.00 | 157.00 | 167.00 | 167.00 | 1.21% | 3,600 |
| May 18, 2026 | 163.00 | 165.00 | 160.00 | 165.00 | 165.00 | 3.13% | 4,800 |
| May 15, 2026 | 151.00 | 160.00 | 151.00 | 160.00 | 160.00 | 3.83% | 2,400 |
| May 12, 2026 | 152.00 | 157.00 | 151.25 | 154.10 | 154.10 | -3.08% | 3,600 |
| May 8, 2026 | 158.95 | 159.00 | 158.95 | 159.00 | 159.00 | 4.43% | 2,400 |
| 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 |