Integ. Industrie

Integrated Industries Ltd Historical Data

NSEBSE

₹20.97

(-0.19%)

Jul 21, 2025|12:05:00 PM

Invest wise with Expert advice

From Date

21/06/2025

To Date

21/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jun-2025	22.59	23.08	21.78	22.8	1,239	58,21,550	1,58,749
24-Jun-2025	23.42	23.42	22.84	23.2	740	52,16,249	1,78,738
25-Jun-2025	23.31	23.69	22.85	23.03	848	55,49,288	1,85,655
26-Jun-2025	22.85	23.34	22.02	22.76	998	47,01,642	1,41,489
27-Jun-2025	22.81	23.26	22.35	22.99	958	40,94,061	1,24,712
30-Jun-2025	22.9	23.41	22.9	23.08	840	53,42,865	1,81,279
01-Jul-2025	23.23	23.24	22.75	22.89	686	33,36,103	1,18,284
02-Jul-2025	23.1	24.73	22.8	22.91	1,285	58,16,888	1,51,917
03-Jul-2025	22.95	23.25	22.5	22.58	1,040	45,30,940	1,49,469
04-Jul-2025	22.67	23.4	22.59	23.04	702	36,95,644	1,26,046
07-Jul-2025	23.3	23.48	22.6	23.01	1,084	43,54,934	1,40,564
08-Jul-2025	23	23.07	22.75	22.94	560	24,57,275	83,355
09-Jul-2025	23.12	23.45	22.65	23.16	676	38,42,341	1,32,986
10-Jul-2025	23.39	23.45	22.93	23.32	616	41,29,413	1,47,088
11-Jul-2025	23.32	23.4	22.8	23.23	522	25,11,730	85,210
14-Jul-2025	23.29	23.75	23	23.36	661	52,96,083	1,89,166
15-Jul-2025	23.48	23.67	21.61	21.8	1,748	1,65,12,131	6,01,621
16-Jul-2025	22.01	22.8	22.01	22.29	1,084	54,71,714	1,64,956
17-Jul-2025	22.5	22.98	20	21.07	1,962	1,91,88,764	6,23,053
18-Jul-2025	21.43	21.43	20.8	21.01	1,038	67,46,451	2,56,040

Integ. Industrie: Related NEWS

No Record Found

Invest wise with Expert advice