Integrated Proteins Limited (BOM:519606)
India
· Delayed Price · Currency is INR 103.13
+2.02 (2.00%)
At close: Apr 28, 2026
Integrated Proteins Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 105.16 | 105.19 | 103.13 | 105.19 | 105.19 | 2.00% | 3,001 |
| Apr 28, 2026 | 103.13 | 103.13 | 103.13 | 103.13 | 103.13 | 2.00% | 2,115 |
| Apr 27, 2026 | 101.11 | 101.11 | 101.11 | 101.11 | 101.11 | 2.00% | 5,020 |
| Apr 24, 2026 | 99.10 | 99.13 | 98.60 | 99.13 | 99.13 | 2.00% | 3,560 |
| Apr 23, 2026 | 97.19 | 97.19 | 97.19 | 97.19 | 97.19 | 1.99% | 3,611 |
| Apr 22, 2026 | 95.29 | 95.29 | 93.50 | 95.29 | 95.29 | 1.99% | 8,443 |
| Apr 21, 2026 | 93.42 | 93.43 | 93.42 | 93.43 | 93.43 | 2.00% | 5,076 |
| Apr 20, 2026 | 91.62 | 91.62 | 91.60 | 91.60 | 91.60 | 1.97% | 3,261 |
| Apr 17, 2026 | 89.83 | 89.83 | 89.83 | 89.83 | 89.83 | 2.00% | 440 |
| Apr 16, 2026 | 88.07 | 88.07 | 88.07 | 88.07 | 88.07 | 1.99% | 1,107 |
| Apr 15, 2026 | 86.35 | 86.35 | 86.35 | 86.35 | 86.35 | 2.00% | 1,307 |
| Apr 13, 2026 | 84.64 | 84.66 | 84.64 | 84.66 | 84.66 | 2.00% | 1,324 |
| Apr 10, 2026 | 83.44 | 83.51 | 83.00 | 83.00 | 83.00 | 1.37% | 5,335 |
| Apr 9, 2026 | 81.86 | 81.88 | 81.00 | 81.88 | 81.88 | 1.99% | 1,793 |
| Apr 8, 2026 | 80.25 | 80.28 | 80.00 | 80.28 | 80.28 | 1.97% | 6,985 |
| Apr 7, 2026 | 75.65 | 78.73 | 75.65 | 78.73 | 78.73 | 2.00% | 2,690 |
| Apr 6, 2026 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | 2.00% | 1,166 |
| Apr 2, 2026 | 75.65 | 75.68 | 75.64 | 75.68 | 75.68 | 1.99% | 4,066 |
| Apr 1, 2026 | 74.20 | 74.20 | 74.19 | 74.20 | 74.20 | 1.99% | 4,355 |
| Mar 30, 2026 | 72.75 | 72.75 | 72.75 | 72.75 | 72.75 | 1.99% | 2,108 |
| Mar 27, 2026 | 71.33 | 71.33 | 71.33 | 71.33 | 71.33 | 1.90% | 402 |
| Mar 25, 2026 | 67.28 | 70.00 | 67.28 | 70.00 | 70.00 | 1.97% | 2,066 |
| Mar 24, 2026 | 68.65 | 68.65 | 65.42 | 68.65 | 68.65 | 4.99% | 7,554 |
| Mar 23, 2026 | 65.42 | 65.42 | 65.30 | 65.39 | 65.39 | 4.94% | 3,040 |
| Mar 20, 2026 | 62.30 | 62.31 | 62.30 | 62.31 | 62.31 | 4.99% | 757 |
| Mar 19, 2026 | 60.63 | 60.63 | 55.01 | 59.35 | 59.35 | 2.77% | 1,687 |
| Mar 18, 2026 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 5.00% | 2,384 |
| Mar 17, 2026 | 55.48 | 55.48 | 55.00 | 55.00 | 55.00 | 4.09% | 2,916 |
| Mar 16, 2026 | 52.84 | 52.84 | 52.83 | 52.84 | 52.84 | 4.99% | 968 |
| Mar 13, 2026 | 48.50 | 50.33 | 48.50 | 50.33 | 50.33 | 4.99% | 557 |
| Mar 12, 2026 | 52.80 | 52.80 | 47.91 | 47.94 | 47.94 | -4.88% | 2,449 |
| Mar 11, 2026 | 50.30 | 50.40 | 45.61 | 50.40 | 50.40 | 5.00% | 2,537 |
| Mar 10, 2026 | 48.19 | 50.00 | 47.72 | 48.00 | 48.00 | 0.59% | 768 |
| 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 |