Integrated Hitech Limited (BOM:532303)
India
· Delayed Price · Currency is INR 3.620
+0.010 (0.28%)
At close: Apr 28, 2026
Integrated Hitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.28% | 1,356 |
| Apr 27, 2026 | 3.72 | 3.83 | 3.48 | 3.61 | 3.61 | -1.10% | 12,776 |
| Apr 24, 2026 | 3.83 | 3.97 | 3.65 | 3.65 | 3.65 | -3.95% | 13,549 |
| Apr 23, 2026 | 3.72 | 3.90 | 3.69 | 3.80 | 3.80 | 2.15% | 12,938 |
| Apr 22, 2026 | 4.05 | 4.05 | 3.72 | 3.72 | 3.72 | -3.88% | 4,316 |
| Apr 21, 2026 | 4.14 | 4.14 | 3.85 | 3.87 | 3.87 | -4.21% | 3,204 |
| Apr 20, 2026 | 4.16 | 4.16 | 3.83 | 4.04 | 4.04 | 0.25% | 17,705 |
| Apr 17, 2026 | 3.98 | 4.10 | 3.98 | 4.03 | 4.03 | -3.59% | 9,782 |
| Apr 16, 2026 | 4.10 | 4.23 | 3.92 | 4.18 | 4.18 | 1.95% | 5,148 |
| Apr 15, 2026 | 4.28 | 4.28 | 3.92 | 4.10 | 4.10 | -0.49% | 57,737 |
| Apr 13, 2026 | 4.32 | 4.32 | 4.12 | 4.12 | 4.12 | -4.85% | 21,924 |
| Apr 10, 2026 | 4.19 | 4.39 | 4.01 | 4.33 | 4.33 | 3.34% | 18,403 |
| Apr 9, 2026 | 4.41 | 4.41 | 4.19 | 4.19 | 4.19 | -4.99% | 22,712 |
| Apr 8, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 5.00% | 43,538 |
| Apr 7, 2026 | 3.80 | 4.20 | 3.80 | 4.20 | 4.20 | 5.00% | 80,310 |
| Apr 6, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -4.99% | 1,177 |
| Apr 2, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -4.97% | 216 |
| Apr 1, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -4.94% | 855 |
| Mar 30, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -4.90% | 164 |
| Mar 27, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | 244 |
| Mar 25, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.98% | 1,130 |
| Mar 24, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -4.91% | 56,439 |
| Mar 23, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 4.97% | 13,362 |
| Mar 20, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 9.92% | 6,488 |
| Mar 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 19.90% | 28,423 |
| Mar 18, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 19.77% | 120,128 |
| Mar 17, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 19.86% | 14,520 |
| Mar 16, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.35% | 1,011 |
| Mar 13, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | 1,305 |
| Mar 12, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -18.58% | 5 |
| Mar 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | - | 1 |
| Mar 10, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.29% | 457 |
| 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 |