Integrated Proteins Limited (BOM:519606)
India
· Delayed Price · Currency is INR 47.72
+2.27 (4.99%)
At close: Mar 9, 2026
Integrated Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 47.72 | 47.72 | 45.45 | 47.72 | 47.72 | 4.99% | 13,599 |
| Mar 6, 2026 | 43.72 | 45.45 | 43.68 | 45.45 | 45.45 | 4.99% | 2,150 |
| Mar 5, 2026 | 43.30 | 43.31 | 39.26 | 43.29 | 43.29 | 4.95% | 1,354 |
| Mar 4, 2026 | 39.29 | 41.25 | 39.29 | 41.25 | 41.25 | 4.99% | 1,120 |
| Mar 2, 2026 | 38.00 | 39.29 | 35.55 | 39.29 | 39.29 | 5.00% | 690 |
| Feb 27, 2026 | 37.42 | 37.42 | 33.88 | 37.42 | 37.42 | 4.99% | 1,339 |
| Feb 26, 2026 | 33.69 | 35.68 | 32.30 | 35.64 | 35.64 | 4.85% | 9,608 |
| Feb 25, 2026 | 34.04 | 34.04 | 33.17 | 33.99 | 33.99 | 4.84% | 4,410 |
| Feb 24, 2026 | 30.00 | 32.42 | 30.00 | 32.42 | 32.42 | 4.99% | 5,691 |
| Feb 23, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 5.00% | 338 |
| Feb 20, 2026 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -4.98% | 1 |
| Feb 18, 2026 | 32.53 | 34.15 | 30.91 | 30.95 | 30.95 | -4.86% | 25 |
| Feb 16, 2026 | 32.55 | 32.55 | 32.50 | 32.53 | 32.53 | 4.94% | 2,010 |
| Feb 13, 2026 | 31.03 | 31.03 | 31.00 | 31.00 | 31.00 | 4.87% | 26 |
| Feb 12, 2026 | 29.56 | 29.56 | 28.82 | 29.56 | 29.56 | 4.97% | 212 |
| Feb 11, 2026 | 25.48 | 28.16 | 25.48 | 28.16 | 28.16 | 5.00% | 1,002 |
| Feb 10, 2026 | 28.35 | 29.63 | 26.82 | 26.82 | 26.82 | -4.96% | 1,102 |
| Feb 9, 2026 | 25.65 | 28.35 | 25.65 | 28.22 | 28.22 | 4.52% | 989 |
| Feb 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.91% | 1 |
| Feb 3, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | 0.32% | 2 |
| Feb 1, 2026 | 29.99 | 30.00 | 28.00 | 28.01 | 28.01 | -3.01% | 66,272 |
| Jan 30, 2026 | 28.90 | 28.90 | 28.88 | 28.88 | 28.88 | -5.00% | 34,001 |
| Jan 28, 2026 | 31.99 | 32.00 | 30.40 | 30.40 | 30.40 | -4.97% | 95 |
| Jan 19, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - | 2 |
| Jan 16, 2026 | 32.46 | 32.46 | 31.99 | 31.99 | 31.99 | 3.46% | 35 |
| Jan 14, 2026 | 32.54 | 32.54 | 30.92 | 30.92 | 30.92 | -4.98% | 13 |
| Jan 13, 2026 | 31.89 | 32.54 | 31.89 | 32.54 | 32.54 | - | 2 |
| Jan 12, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | - | 1 |
| Jan 9, 2026 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -4.99% | 9 |
| Jan 8, 2026 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 5.00% | 5 |
| Jan 6, 2026 | 34.31 | 34.31 | 32.62 | 32.62 | 32.62 | -4.95% | 1,040 |
| Jan 5, 2026 | 36.84 | 37.80 | 34.32 | 34.32 | 34.32 | -4.98% | 4,716 |
| Jan 2, 2026 | 34.25 | 36.12 | 34.25 | 36.12 | 36.12 | 5.00% | 1,950 |
| Dec 31, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | 3 |
| Dec 30, 2025 | 34.40 | 34.50 | 34.40 | 34.40 | 34.40 | -0.29% | 70 |
| Dec 29, 2025 | 35.38 | 35.38 | 34.50 | 34.50 | 34.50 | -4.43% | 5 |
| Dec 26, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 6 |
| Dec 24, 2025 | 34.30 | 36.10 | 34.30 | 36.10 | 36.10 | - | 60 |
| Dec 23, 2025 | 38.00 | 38.00 | 36.10 | 36.10 | 36.10 | -5.00% | 192 |
| Dec 22, 2025 | 36.25 | 38.06 | 36.25 | 38.00 | 38.00 | 4.83% | 34 |
| Dec 19, 2025 | 36.25 | 36.25 | 35.23 | 36.25 | 36.25 | 4.95% | 1,774 |
| Dec 18, 2025 | 34.50 | 34.54 | 34.44 | 34.54 | 34.54 | 4.98% | 353 |
| Dec 16, 2025 | 32.90 | 32.90 | 32.90 | 32.90 | 32.90 | -4.08% | 1 |
| Dec 12, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -4.99% | 12 |
| Dec 11, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 5 |
| Dec 10, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - | 15 |
| Dec 9, 2025 | 36.76 | 36.76 | 36.10 | 36.10 | 36.10 | -5.00% | 16 |
| Dec 8, 2025 | 38.15 | 38.15 | 34.54 | 38.00 | 38.00 | 4.57% | 5,618 |
| Dec 4, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -4.99% | 20 |
| Nov 27, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | - | 10 |
| Nov 7, 2025 | 36.43 | 38.25 | 36.43 | 38.25 | 38.25 | 5.00% | 400 |
| Oct 31, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | 4.99% | 50 |
| Oct 30, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | 4.99% | 10 |
| Oct 29, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 4.92% | 100 |
| Oct 28, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 5.00% | 1,010 |
| Oct 23, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 27 |
| Oct 21, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 2.32% | 10 |
| Oct 17, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 4.98% | 100 |
| Oct 16, 2025 | 26.60 | 27.93 | 26.60 | 27.93 | 27.93 | 5.00% | 1,230 |
| Oct 15, 2025 | 25.46 | 26.70 | 25.46 | 26.60 | 26.60 | 4.48% | 1,009 |
| Oct 14, 2025 | 25.30 | 25.46 | 25.30 | 25.46 | 25.46 | 4.99% | 1,036 |
| Oct 13, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | 4.98% | 575 |
| Oct 10, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 5.00% | 3,001 |
| Oct 9, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 4.76% | 3,134 |
| Oct 8, 2025 | 21.01 | 21.01 | 21.00 | 21.00 | 21.00 | 1.40% | 595 |
| Oct 7, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -4.96% | 1,398 |
| Oct 6, 2025 | 24.07 | 24.07 | 21.79 | 21.79 | 21.79 | -4.97% | 11 |
| Oct 3, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -4.97% | 70 |
| Oct 1, 2025 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -4.96% | 10 |
| Sep 30, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -4.98% | 250 |
| Sep 29, 2025 | 27.11 | 27.11 | 26.72 | 26.72 | 26.72 | -4.98% | 46 |
| Sep 26, 2025 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | -4.97% | 10 |
| Sep 25, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -4.98% | 10 |
| Sep 24, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -4.97% | 20 |
| Sep 23, 2025 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | -4.99% | 283 |
| Sep 22, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -4.99% | 1,956 |
| Sep 19, 2025 | 38.21 | 38.21 | 36.30 | 36.30 | 36.30 | -5.00% | 568 |
| Sep 18, 2025 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -5.00% | 10 |