Integrity Infrabuild Developers Limited (NSE:INTEGRITY)
India · Delayed Price · Currency is INR 162.00
+2.00 (1.25%)
At close: Jul 10, 2026
NSE:INTEGRITY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |