Integrated Thermoplastics Limited (BOM:530921)
India
· Delayed Price · Currency is INR 6.30
-0.13 (-2.02%)
At close: Apr 28, 2026
Integrated Thermoplastics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.43 | 6.43 | 6.30 | 6.30 | 6.30 | -2.02% | 700 |
| Apr 27, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -4.88% | 1,800 |
| Apr 24, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - | 1,200 |
| Apr 22, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -4.92% | 800 |
| Apr 9, 2026 | 6.48 | 7.11 | 6.45 | 7.11 | 7.11 | 4.87% | 20,700 |
| Apr 1, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | -4.91% | 100 |
| Mar 27, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -4.93% | 100 |
| Mar 25, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -4.94% | 25,700 |
| Mar 24, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -4.94% | 1,000 |
| Mar 23, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.93% | 100 |
| Feb 23, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -4.90% | 100 |
| Feb 17, 2026 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 4.91% | 2,700 |
| Jan 2, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -1.69% | 800 |
| Dec 12, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.20% | 100 |
| Nov 26, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -4.91% | 200 |
| Nov 24, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | - | 300 |
| Nov 12, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | 0.93% | 100 |
| Nov 3, 2025 | 9.82 | 9.82 | 9.68 | 9.68 | 9.68 | 0.52% | 300 |
| Oct 30, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 4.90% | 2,000 |
| Oct 29, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 4.91% | 500 |