Integra Capital Limited (BOM:531314)
India
· Delayed Price · Currency is INR 14.30
-0.20 (-1.38%)
At close: Apr 28, 2026
Integra Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 14.99 | 15.00 | 14.99 | 15.00 | 15.00 | 4.90% | 882 |
| Apr 28, 2026 | 14.50 | 14.50 | 14.30 | 14.30 | 14.30 | -1.38% | 28 |
| Apr 27, 2026 | 14.51 | 14.52 | 14.50 | 14.50 | 14.50 | -4.73% | 9,384 |
| Apr 24, 2026 | 14.50 | 15.22 | 14.50 | 15.22 | 15.22 | 4.97% | 3,327 |
| Apr 23, 2026 | 14.65 | 14.65 | 14.01 | 14.50 | 14.50 | -1.02% | 411 |
| Apr 22, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 4.64% | 100 |
| Apr 21, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 3.32% | 27 |
| Apr 20, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -4.91% | 1 |
| Apr 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1 |
| Apr 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 13 |
| Apr 15, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 27 |
| Apr 9, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -5.00% | 153 |
| Apr 8, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 3.45% | 1 |
| Apr 7, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.55% | 60 |
| Apr 6, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - | 24 |
| Mar 25, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% | 60 |
| Mar 24, 2026 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | 0.70% | 500 |
| Mar 23, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 29 |
| Mar 20, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 1 |
| Mar 18, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 27 |
| Mar 17, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - | 23 |
| Mar 16, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3.41% | 2 |
| Mar 13, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -4.97% | 1 |
| Mar 12, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 17 |
| Mar 11, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 10 |
| Mar 10, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 27 |
| Mar 9, 2026 | 13.80 | 14.50 | 13.80 | 14.50 | 14.50 | - | 62 |
| Mar 6, 2026 | 13.90 | 14.50 | 13.90 | 14.50 | 14.50 | - | 42 |
| Mar 5, 2026 | 14.50 | 14.50 | 14.38 | 14.50 | 14.50 | - | 34 |
| Mar 4, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | - | 209 |
| Mar 2, 2026 | 14.00 | 14.50 | 14.00 | 14.50 | 14.50 | 3.57% | 151 |
| Feb 27, 2026 | 13.78 | 14.00 | 13.78 | 14.00 | 14.00 | 1.60% | 501 |
| Feb 26, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 36 |
| Feb 25, 2026 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -4.97% | 1 |
| Feb 24, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - | 29 |
| Feb 23, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.40% | 3 |
| Feb 20, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | 27 |
| Feb 19, 2026 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -4.97% | 1 |
| Feb 18, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 27 |
| Feb 17, 2026 | 14.50 | 14.90 | 14.25 | 14.90 | 14.90 | -0.67% | 5,202 |
| Feb 10, 2026 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | - | 1,018 |
| Feb 6, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 14 |
| Feb 4, 2026 | 15.90 | 15.90 | 15.00 | 15.00 | 15.00 | -1.19% | 51 |
| Feb 2, 2026 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | 4.98% | 1 |
| Feb 1, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - | 1 |
| Jan 30, 2026 | 14.53 | 14.53 | 14.46 | 14.46 | 14.46 | 4.48% | 2 |
| Jan 28, 2026 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 4.93% | 1 |
| Jan 27, 2026 | 12.57 | 13.19 | 12.57 | 13.19 | 13.19 | 4.93% | 601 |
| Jan 23, 2026 | 13.23 | 13.23 | 12.57 | 12.57 | 12.57 | -4.99% | 9 |
| Jan 22, 2026 | 13.92 | 13.92 | 13.23 | 13.23 | 13.23 | -4.96% | 2 |
| Jan 21, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -4.98% | 61 |
| Jan 14, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - | 1 |
| Jan 12, 2026 | 14.00 | 14.65 | 14.00 | 14.65 | 14.65 | -0.54% | 227 |
| Jan 9, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - | 68 |
| Jan 7, 2026 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | -0.47% | 1 |
| Jan 6, 2026 | 14.06 | 14.80 | 14.06 | 14.80 | 14.80 | - | 76 |
| Jan 5, 2026 | 14.06 | 14.80 | 14.06 | 14.80 | 14.80 | - | 1,014 |
| Dec 31, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Dec 22, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 50 |
| Dec 15, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 1 |
| Dec 8, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 2 |
| Dec 5, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | 10 |
| Dec 2, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.45% | 12 |
| Dec 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 4.96% | 1 |
| Nov 28, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -1.17% | 2 |
| Nov 27, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 5.00% | 1 |
| Nov 26, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -4.34% | 2,541 |
| Nov 25, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.29% | 100 |
| Nov 24, 2025 | 13.00 | 13.64 | 13.00 | 13.64 | 13.64 | 4.92% | 3,949 |
| Nov 21, 2025 | 12.83 | 13.00 | 12.83 | 13.00 | 13.00 | 1.33% | 50 |
| Nov 20, 2025 | 13.50 | 13.50 | 12.83 | 12.83 | 12.83 | -4.96% | 375 |
| Nov 19, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | 2,000 |
| Nov 18, 2025 | 12.83 | 13.50 | 12.83 | 13.50 | 13.50 | - | 1,080 |
| Nov 17, 2025 | 13.51 | 13.51 | 12.84 | 13.50 | 13.50 | -0.07% | 1,519 |
| Nov 14, 2025 | 14.16 | 14.16 | 13.51 | 13.51 | 13.51 | -4.59% | 503 |
| Nov 13, 2025 | 14.50 | 14.50 | 14.16 | 14.16 | 14.16 | -2.34% | 5 |
| Nov 12, 2025 | 14.01 | 14.50 | 14.01 | 14.50 | 14.50 | -1.29% | 602 |
| Nov 11, 2025 | 13.30 | 14.69 | 13.30 | 14.69 | 14.69 | 4.93% | 2,666 |
| Nov 10, 2025 | 14.16 | 14.16 | 14.00 | 14.00 | 14.00 | -1.13% | 39 |
| Nov 7, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - | 37 |
| Nov 6, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -4.97% | 1 |
| Nov 4, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 38 |
| Nov 3, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 2 |
| Oct 31, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - | 14 |
| Oct 30, 2025 | 15.01 | 15.01 | 14.90 | 14.90 | 14.90 | -0.73% | 1,323 |
| Oct 29, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -5.00% | 1 |