Integrated Hitech Limited (BOM:532303)
India
· Delayed Price · Currency is INR 3.400
+0.140 (4.29%)
At close: Mar 9, 2026
Integrated Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.82 | 3.68 | 2.82 | 3.40 | 3.40 | 4.29% | 242 |
| Mar 6, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | - | 895 |
| Mar 5, 2026 | 3.20 | 3.26 | 3.20 | 3.26 | 3.26 | 3.49% | 1,623 |
| Mar 4, 2026 | 3.70 | 3.70 | 3.15 | 3.15 | 3.15 | -17.11% | 1,708 |
| Mar 2, 2026 | 3.25 | 3.80 | 3.12 | 3.80 | 3.80 | 10.47% | 18,920 |
| Feb 27, 2026 | 3.49 | 3.49 | 3.44 | 3.44 | 3.44 | 13.53% | 1,101 |
| Feb 26, 2026 | 3.00 | 3.03 | 3.00 | 3.03 | 3.03 | - | 268 |
| Feb 25, 2026 | 2.85 | 3.74 | 2.85 | 3.03 | 3.03 | -3.81% | 805 |
| Feb 24, 2026 | 3.33 | 3.33 | 2.86 | 3.15 | 3.15 | -5.41% | 250 |
| Feb 23, 2026 | 3.32 | 3.33 | 3.32 | 3.33 | 3.33 | 0.30% | 17,085 |
| Feb 20, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.90% | 112 |
| Feb 19, 2026 | 2.52 | 3.37 | 2.52 | 3.35 | 3.35 | 6.35% | 1,120 |
| Feb 17, 2026 | 3.20 | 3.20 | 3.15 | 3.15 | 3.15 | - | 4,211 |
| Feb 16, 2026 | 2.75 | 3.15 | 2.75 | 3.15 | 3.15 | - | 1,021 |
| Feb 13, 2026 | 2.53 | 3.15 | 2.53 | 3.15 | 3.15 | - | 951 |
| Feb 12, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.94% | 933 |
| Feb 11, 2026 | 3.00 | 3.39 | 3.00 | 3.06 | 3.06 | -4.08% | 820 |
| Feb 10, 2026 | 3.05 | 3.40 | 3.05 | 3.19 | 3.19 | -6.18% | 2,200 |
| Feb 9, 2026 | 3.45 | 3.45 | 3.40 | 3.40 | 3.40 | -2.30% | 2,635 |
| Feb 6, 2026 | 3.06 | 3.48 | 3.06 | 3.48 | 3.48 | 14.10% | 1,163 |
| Feb 5, 2026 | 3.05 | 3.06 | 3.05 | 3.05 | 3.05 | - | 1,230 |
| Feb 4, 2026 | 3.00 | 3.05 | 3.00 | 3.05 | 3.05 | 3.74% | 1,208 |
| Feb 3, 2026 | 3.01 | 3.01 | 2.94 | 2.94 | 2.94 | -2.33% | 6,204 |
| Feb 2, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 298 |
| Feb 1, 2026 | 2.98 | 3.01 | 2.98 | 3.01 | 3.01 | 3.08% | 1,296 |
| Jan 30, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | 115 |
| Jan 29, 2026 | 2.89 | 2.92 | 2.89 | 2.92 | 2.92 | 1.39% | 301 |
| Jan 28, 2026 | 2.86 | 2.88 | 2.86 | 2.88 | 2.88 | 2.13% | 200 |
| Jan 27, 2026 | 2.70 | 3.05 | 2.70 | 2.82 | 2.82 | -7.54% | 3,053 |
| Jan 23, 2026 | 3.42 | 3.42 | 3.05 | 3.05 | 3.05 | 0.66% | 15,632 |
| Jan 22, 2026 | 3.01 | 3.03 | 3.01 | 3.03 | 3.03 | 0.66% | 509 |
| Jan 21, 2026 | 2.61 | 3.45 | 2.61 | 3.01 | 3.01 | -0.33% | 2,019 |
| Jan 20, 2026 | 3.00 | 3.54 | 3.00 | 3.02 | 3.02 | 2.37% | 3,266 |
| Jan 19, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | 2.08% | 209 |
| Jan 16, 2026 | 2.52 | 3.30 | 2.52 | 2.89 | 2.89 | -8.25% | 14,020 |
| Jan 14, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -8.43% | 1,300 |
| Jan 13, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.44 | 14.29% | 10,539 |
| Jan 12, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 1,409 |
| Jan 9, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 332 |
| Jan 8, 2026 | 3.26 | 3.26 | 3.00 | 3.00 | 3.00 | -7.98% | 255 |
| Jan 7, 2026 | 3.25 | 3.26 | 3.25 | 3.26 | 3.26 | 0.31% | 5,636 |
| Jan 6, 2026 | 3.06 | 3.29 | 3.06 | 3.25 | 3.25 | 13.24% | 12,778 |
| Jan 5, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -12.77% | 5 |
| Jan 2, 2026 | 3.10 | 3.29 | 3.10 | 3.29 | 3.29 | 6.13% | 3,258 |
| Jan 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 65 |
| Dec 31, 2025 | 2.90 | 3.10 | 2.90 | 3.10 | 3.10 | 2.99% | 14,394 |
| Dec 30, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | 776 |
| Dec 29, 2025 | 3.50 | 3.50 | 2.89 | 3.01 | 3.01 | 0.33% | 2,288 |
| Dec 26, 2025 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | - | 3,311 |
| Dec 24, 2025 | 3.00 | 3.00 | 2.80 | 3.00 | 3.00 | -3.23% | 2,672 |
| Dec 23, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -2.82% | 728 |
| Dec 22, 2025 | 3.10 | 3.20 | 2.75 | 3.19 | 3.19 | -0.31% | 4,051 |
| Dec 19, 2025 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 416 |
| Dec 18, 2025 | 2.88 | 3.25 | 2.88 | 3.20 | 3.20 | 11.89% | 4,724 |
| Dec 17, 2025 | 2.85 | 2.86 | 2.85 | 2.86 | 2.86 | 2.14% | 761 |
| Dec 16, 2025 | 2.50 | 3.32 | 2.50 | 2.80 | 2.80 | -6.67% | 1,711 |
| Dec 15, 2025 | 3.34 | 3.34 | 3.00 | 3.00 | 3.00 | -7.41% | 4,803 |
| Dec 12, 2025 | 3.00 | 3.25 | 3.00 | 3.24 | 3.24 | 12.11% | 917 |
| Dec 11, 2025 | 3.27 | 3.27 | 2.89 | 2.89 | 2.89 | -11.62% | 967 |
| Dec 10, 2025 | 3.29 | 3.29 | 3.27 | 3.27 | 3.27 | 6.86% | 645 |
| Dec 9, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.06 | 0.99% | 501 |
| Dec 8, 2025 | 3.29 | 3.29 | 3.00 | 3.03 | 3.03 | -7.34% | 10,749 |
| Dec 5, 2025 | 2.66 | 3.29 | 2.66 | 3.27 | 3.27 | 7.21% | 8,053 |
| Dec 4, 2025 | 3.28 | 3.28 | 3.05 | 3.05 | 3.05 | -7.29% | 683 |
| Dec 3, 2025 | 3.17 | 3.29 | 3.17 | 3.29 | 3.29 | 3.79% | 10,232 |
| Dec 2, 2025 | 2.90 | 3.17 | 2.90 | 3.17 | 3.17 | 9.69% | 2,676 |
| Dec 1, 2025 | 3.15 | 3.15 | 2.86 | 2.89 | 2.89 | -8.25% | 615 |
| Nov 28, 2025 | 3.15 | 3.15 | 2.94 | 3.15 | 3.15 | 7.88% | 570 |
| Nov 27, 2025 | 3.19 | 3.19 | 2.92 | 2.92 | 2.92 | -8.46% | 54 |
| Nov 26, 2025 | 3.24 | 3.24 | 2.91 | 3.19 | 3.19 | 2.24% | 314 |
| Nov 25, 2025 | 3.00 | 3.12 | 3.00 | 3.12 | 3.12 | 7.22% | 2,201 |
| Nov 24, 2025 | 3.28 | 3.48 | 2.91 | 2.91 | 2.91 | -8.49% | 5,425 |
| Nov 21, 2025 | 3.19 | 3.20 | 3.18 | 3.18 | 3.18 | 9.28% | 7,804 |
| Nov 20, 2025 | 3.16 | 3.28 | 2.85 | 2.91 | 2.91 | -7.91% | 7,022 |
| Nov 19, 2025 | 3.20 | 3.20 | 3.15 | 3.16 | 3.16 | 5.33% | 2,756 |
| Nov 18, 2025 | 3.29 | 3.29 | 3.00 | 3.00 | 3.00 | -1.64% | 1,047 |
| Nov 17, 2025 | 3.28 | 3.28 | 3.04 | 3.05 | 3.05 | -2.24% | 7,213 |
| Nov 14, 2025 | 2.85 | 3.12 | 2.85 | 3.12 | 3.12 | 9.47% | 2,836 |
| Nov 13, 2025 | 3.29 | 3.29 | 2.85 | 2.85 | 2.85 | -6.56% | 2,431 |
| Nov 12, 2025 | 2.85 | 3.05 | 2.85 | 3.05 | 3.05 | 9.32% | 1,401 |
| Nov 11, 2025 | 3.09 | 3.19 | 2.79 | 2.79 | 2.79 | -10.00% | 1,130 |
| Nov 10, 2025 | 3.26 | 3.26 | 2.94 | 3.10 | 3.10 | -4.91% | 3,332 |
| Nov 7, 2025 | 3.01 | 3.29 | 3.01 | 3.26 | 3.26 | 8.31% | 3,473 |
| Nov 6, 2025 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 0.33% | 1,571 |
| Nov 4, 2025 | 3.08 | 3.08 | 2.81 | 3.00 | 3.00 | -2.60% | 4,340 |
| Nov 3, 2025 | 3.25 | 3.25 | 3.07 | 3.08 | 3.08 | -5.23% | 4,404 |
| Oct 31, 2025 | 3.05 | 3.25 | 3.01 | 3.25 | 3.25 | 6.56% | 1,154 |
| Oct 30, 2025 | 2.93 | 3.05 | 2.93 | 3.05 | 3.05 | -6.15% | 851 |
| Oct 29, 2025 | 3.27 | 3.27 | 2.95 | 3.25 | 3.25 | -0.61% | 2,432 |
| Oct 28, 2025 | 2.99 | 3.29 | 2.99 | 3.27 | 3.27 | 9.00% | 829 |
| Oct 27, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 183 |
| Oct 24, 2025 | 3.14 | 3.14 | 3.00 | 3.00 | 3.00 | -4.76% | 1,985 |
| Oct 23, 2025 | 3.17 | 3.17 | 2.88 | 3.15 | 3.15 | -0.63% | 924 |
| Oct 21, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 7.46% | 310 |
| Oct 20, 2025 | 3.00 | 3.00 | 2.75 | 2.95 | 2.95 | 7.66% | 5,930 |
| Oct 17, 2025 | 3.00 | 3.00 | 2.74 | 2.74 | 2.74 | -8.67% | 265 |
| Oct 16, 2025 | 3.14 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 1,977 |
| Oct 15, 2025 | 2.90 | 3.15 | 2.90 | 3.15 | 3.15 | 5.35% | 1,076 |
| Oct 14, 2025 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | 0.67% | 15 |
| Oct 13, 2025 | 3.28 | 3.28 | 2.96 | 2.97 | 2.97 | -9.45% | 5,137 |