Integra Engineering India Limited (BOM:505358)
India
· Delayed Price · Currency is INR 183.25
+5.55 (3.12%)
At close: Apr 28, 2026
Integra Engineering India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 172.80 | 184.00 | 171.60 | 183.25 | 183.25 | 3.12% | 4,464 |
| Apr 27, 2026 | 180.10 | 182.45 | 176.10 | 177.70 | 177.70 | -2.60% | 7,632 |
| Apr 24, 2026 | 180.05 | 184.10 | 177.55 | 182.45 | 182.45 | 0.83% | 2,770 |
| Apr 23, 2026 | 176.10 | 186.00 | 176.10 | 180.95 | 180.95 | -1.17% | 7,588 |
| Apr 22, 2026 | 186.65 | 189.65 | 183.00 | 183.10 | 183.10 | -0.65% | 7,853 |
| Apr 21, 2026 | 188.00 | 188.00 | 182.00 | 184.30 | 184.30 | 1.35% | 8,073 |
| Apr 20, 2026 | 184.55 | 187.95 | 180.90 | 181.85 | 181.85 | -0.63% | 5,014 |
| Apr 17, 2026 | 182.55 | 189.50 | 181.00 | 183.00 | 183.00 | 0.36% | 9,705 |
| Apr 16, 2026 | 187.95 | 187.95 | 180.10 | 182.35 | 182.35 | -0.27% | 8,447 |
| Apr 15, 2026 | 181.95 | 188.95 | 178.10 | 182.85 | 182.85 | 3.45% | 13,543 |
| Apr 13, 2026 | 167.90 | 177.00 | 167.90 | 176.75 | 176.75 | -1.81% | 5,900 |
| Apr 10, 2026 | 177.95 | 182.00 | 171.00 | 180.00 | 180.00 | 4.17% | 24,885 |
| Apr 9, 2026 | 161.05 | 173.30 | 156.50 | 172.80 | 172.80 | 6.57% | 26,703 |
| Apr 8, 2026 | 158.90 | 163.35 | 154.60 | 162.15 | 162.15 | 7.14% | 21,796 |
| Apr 7, 2026 | 142.00 | 152.60 | 142.00 | 151.35 | 151.35 | 7.15% | 15,666 |
| Apr 6, 2026 | 134.50 | 143.00 | 127.35 | 141.25 | 141.25 | 5.92% | 11,925 |
| Apr 2, 2026 | 130.15 | 137.80 | 129.50 | 133.35 | 133.35 | -1.15% | 9,949 |
| Apr 1, 2026 | 125.25 | 138.00 | 125.25 | 134.90 | 134.90 | 13.31% | 22,778 |
| Mar 30, 2026 | 125.00 | 130.65 | 118.00 | 119.05 | 119.05 | -5.55% | 35,424 |
| Mar 27, 2026 | 134.20 | 134.20 | 125.00 | 126.05 | 126.05 | -6.07% | 109,689 |
| Mar 25, 2026 | 135.70 | 139.25 | 133.05 | 134.20 | 134.20 | -1.11% | 30,435 |
| Mar 24, 2026 | 131.40 | 143.90 | 131.30 | 135.70 | 135.70 | 7.27% | 53,477 |
| Mar 23, 2026 | 130.55 | 133.95 | 126.00 | 126.50 | 126.50 | -6.02% | 55,123 |
| Mar 20, 2026 | 136.90 | 136.90 | 132.15 | 134.60 | 134.60 | 0.79% | 33,446 |
| Mar 19, 2026 | 141.00 | 141.00 | 132.00 | 133.55 | 133.55 | -5.38% | 29,380 |
| Mar 18, 2026 | 142.95 | 145.00 | 140.55 | 141.15 | 141.15 | -0.70% | 47,361 |
| Mar 17, 2026 | 143.00 | 147.70 | 140.00 | 142.15 | 142.15 | -0.52% | 61,455 |
| Mar 16, 2026 | 145.00 | 146.95 | 140.10 | 142.90 | 142.90 | -1.21% | 53,245 |
| Mar 13, 2026 | 148.00 | 148.95 | 144.00 | 144.65 | 144.65 | -2.72% | 31,254 |
| Mar 12, 2026 | 155.00 | 155.50 | 146.25 | 148.70 | 148.70 | -3.41% | 44,829 |
| Mar 11, 2026 | 150.00 | 155.95 | 150.00 | 153.95 | 153.95 | 3.01% | 25,481 |
| Mar 10, 2026 | 154.65 | 154.95 | 146.35 | 149.45 | 149.45 | -0.17% | 30,855 |
| Mar 9, 2026 | 155.00 | 155.00 | 148.00 | 149.70 | 149.70 | -3.73% | 24,118 |
| Mar 6, 2026 | 156.60 | 161.00 | 152.65 | 155.50 | 155.50 | -0.70% | 10,665 |
| Mar 5, 2026 | 156.40 | 161.45 | 155.00 | 156.60 | 156.60 | -1.29% | 15,122 |
| Mar 4, 2026 | 153.00 | 163.35 | 153.00 | 158.65 | 158.65 | 3.25% | 15,736 |
| Mar 2, 2026 | 148.05 | 163.65 | 147.00 | 153.65 | 153.65 | -5.15% | 41,877 |
| Feb 27, 2026 | 161.60 | 164.45 | 160.25 | 162.00 | 162.00 | -1.25% | 24,676 |
| Feb 26, 2026 | 169.25 | 169.25 | 162.90 | 164.05 | 164.05 | -2.64% | 21,871 |
| Feb 25, 2026 | 165.10 | 170.85 | 165.05 | 168.50 | 168.50 | 2.49% | 12,513 |
| Feb 24, 2026 | 162.55 | 169.75 | 162.55 | 164.40 | 164.40 | -0.78% | 15,831 |
| Feb 23, 2026 | 165.30 | 171.65 | 163.65 | 165.70 | 165.70 | -2.01% | 19,543 |
| Feb 20, 2026 | 170.00 | 171.85 | 166.40 | 169.10 | 169.10 | -0.53% | 4,437 |
| Feb 19, 2026 | 169.15 | 173.95 | 169.15 | 170.00 | 170.00 | -0.18% | 15,318 |
| Feb 18, 2026 | 171.35 | 174.00 | 169.00 | 170.30 | 170.30 | -0.61% | 19,789 |
| Feb 17, 2026 | 164.00 | 172.45 | 164.00 | 171.35 | 171.35 | 4.04% | 18,034 |
| Feb 16, 2026 | 159.60 | 167.00 | 155.55 | 164.70 | 164.70 | 3.20% | 13,808 |
| Feb 13, 2026 | 164.00 | 173.00 | 152.60 | 159.60 | 159.60 | -2.71% | 33,810 |
| Feb 12, 2026 | 165.90 | 166.25 | 161.50 | 164.05 | 164.05 | -1.41% | 15,834 |
| Feb 11, 2026 | 168.80 | 172.00 | 162.05 | 166.40 | 166.40 | -1.42% | 12,703 |
| Feb 10, 2026 | 170.70 | 179.00 | 166.50 | 168.80 | 168.80 | 0.66% | 14,009 |
| Feb 9, 2026 | 169.65 | 174.65 | 167.00 | 167.70 | 167.70 | -1.21% | 8,696 |
| Feb 6, 2026 | 164.65 | 173.90 | 164.65 | 169.75 | 169.75 | -1.65% | 4,173 |
| Feb 5, 2026 | 173.85 | 180.00 | 168.05 | 172.60 | 172.60 | 1.41% | 21,717 |
| Feb 4, 2026 | 159.00 | 174.95 | 159.00 | 170.20 | 170.20 | 7.04% | 27,208 |
| Feb 3, 2026 | 168.80 | 168.80 | 158.00 | 159.00 | 159.00 | -0.16% | 12,764 |
| Feb 2, 2026 | 157.10 | 162.05 | 157.10 | 159.25 | 159.25 | -0.06% | 7,518 |
| Feb 1, 2026 | 158.95 | 164.00 | 157.00 | 159.35 | 159.35 | 0.25% | 7,432 |
| Jan 30, 2026 | 164.95 | 164.95 | 158.00 | 158.95 | 158.95 | -1.27% | 16,455 |
| Jan 29, 2026 | 173.10 | 174.00 | 159.80 | 161.00 | 161.00 | -9.30% | 49,215 |
| Jan 28, 2026 | 173.00 | 178.90 | 172.10 | 177.50 | 177.50 | 3.29% | 6,052 |
| Jan 27, 2026 | 172.65 | 175.90 | 171.00 | 171.85 | 171.85 | 0.15% | 9,534 |
| Jan 23, 2026 | 181.95 | 181.95 | 171.25 | 171.60 | 171.60 | -4.48% | 6,934 |
| Jan 22, 2026 | 177.95 | 182.50 | 174.30 | 179.65 | 179.65 | 4.33% | 5,179 |
| Jan 21, 2026 | 172.20 | 176.00 | 165.30 | 172.20 | 172.20 | 0.67% | 15,946 |
| Jan 20, 2026 | 177.00 | 179.45 | 170.00 | 171.05 | 171.05 | -2.65% | 14,491 |
| Jan 19, 2026 | 181.00 | 181.00 | 174.50 | 175.70 | 175.70 | -1.38% | 11,111 |
| Jan 16, 2026 | 180.10 | 184.50 | 177.00 | 178.15 | 178.15 | -0.97% | 9,483 |
| Jan 14, 2026 | 180.00 | 181.40 | 177.85 | 179.90 | 179.90 | 0.81% | 4,557 |
| Jan 13, 2026 | 177.05 | 181.80 | 176.80 | 178.45 | 178.45 | 0.68% | 4,659 |
| Jan 12, 2026 | 177.05 | 178.50 | 177.00 | 177.25 | 177.25 | 0.14% | 22,906 |
| Jan 9, 2026 | 181.95 | 181.95 | 177.00 | 177.00 | 177.00 | -0.84% | 72,240 |
| Jan 8, 2026 | 183.65 | 189.00 | 177.50 | 178.50 | 178.50 | -3.77% | 11,071 |
| Jan 7, 2026 | 186.05 | 192.00 | 185.00 | 185.50 | 185.50 | -1.33% | 6,409 |
| Jan 6, 2026 | 188.00 | 193.00 | 186.00 | 188.00 | 188.00 | -0.21% | 6,367 |
| Jan 5, 2026 | 193.95 | 194.00 | 185.15 | 188.40 | 188.40 | -1.64% | 7,416 |
| Jan 2, 2026 | 191.25 | 194.00 | 187.05 | 191.55 | 191.55 | -0.16% | 7,240 |
| Jan 1, 2026 | 188.30 | 193.00 | 181.25 | 191.85 | 191.85 | 1.83% | 15,360 |
| Dec 31, 2025 | 188.00 | 194.90 | 183.00 | 188.40 | 188.40 | 0.21% | 34,480 |
| Dec 30, 2025 | 177.75 | 191.00 | 176.50 | 188.00 | 188.00 | 6.52% | 38,748 |
| Dec 29, 2025 | 176.00 | 179.20 | 174.00 | 176.50 | 176.50 | 0.28% | 14,416 |
| Dec 26, 2025 | 177.80 | 177.80 | 174.00 | 176.00 | 176.00 | -0.54% | 15,108 |
| Dec 24, 2025 | 178.00 | 179.90 | 176.00 | 176.95 | 176.95 | 0.51% | 26,908 |
| Dec 23, 2025 | 178.70 | 178.70 | 172.85 | 176.05 | 176.05 | 0.63% | 11,087 |
| Dec 22, 2025 | 170.80 | 175.80 | 170.80 | 174.95 | 174.95 | 2.43% | 24,424 |
| Dec 19, 2025 | 172.90 | 174.75 | 170.30 | 170.80 | 170.80 | -0.93% | 21,383 |
| Dec 18, 2025 | 172.50 | 174.00 | 171.50 | 172.40 | 172.40 | 0.41% | 8,259 |
| Dec 17, 2025 | 175.80 | 175.80 | 171.00 | 171.70 | 171.70 | -1.32% | 7,531 |
| Dec 16, 2025 | 173.60 | 178.00 | 172.35 | 174.00 | 174.00 | -0.34% | 22,749 |
| Dec 15, 2025 | 173.70 | 177.50 | 173.55 | 174.60 | 174.60 | 1.51% | 30,251 |
| Dec 12, 2025 | 174.00 | 178.90 | 170.35 | 172.00 | 172.00 | -0.55% | 41,593 |
| Dec 11, 2025 | 174.40 | 175.25 | 172.00 | 172.95 | 172.95 | 0.61% | 9,809 |
| Dec 10, 2025 | 174.95 | 176.50 | 171.70 | 171.90 | 171.90 | -1.06% | 15,172 |
| Dec 9, 2025 | 170.30 | 174.50 | 170.00 | 173.75 | 173.75 | 0.99% | 18,981 |
| Dec 8, 2025 | 173.35 | 175.00 | 170.70 | 172.05 | 172.05 | -0.75% | 7,818 |
| Dec 5, 2025 | 170.45 | 174.90 | 170.45 | 173.35 | 173.35 | 1.20% | 5,037 |
| Dec 4, 2025 | 173.60 | 176.00 | 170.50 | 171.30 | 171.30 | -2.84% | 17,860 |
| Dec 3, 2025 | 180.00 | 181.00 | 172.50 | 176.30 | 176.30 | -1.86% | 15,695 |
| Dec 2, 2025 | 182.90 | 183.50 | 178.70 | 179.65 | 179.65 | -1.24% | 11,491 |
| Dec 1, 2025 | 181.70 | 183.25 | 180.00 | 181.90 | 181.90 | 2.65% | 47,618 |