Price Data Selection & Download
Integra Engineering Share Price All Time Records & Statistics (Jan 2008 - Jul 2026)
4369 daily OHLCV records on BSE from Jan. 2008 to July 2026. For live price, key ratios and fundamentals, see Integra Engineering share price screener.
Share Price All Time High
₹328.55
January 23, 2024
BSE Exchange
Share Price All Time Low
₹3.15
January 23, 2009
BSE Exchange
Highest Volume Trading Day
828,896
July 27, 2021 • ₹64.45
BSE Exchange
Share Price History Data (Jan 2008 - Jul 2026)
INTEGRAEN daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹178.00 | ₹178.00 | ₹166.60 | ₹169.15 | 7,045 |
| 2026-07-23 | ₹169.00 | ₹172.95 | ₹166.60 | ₹169.55 | 10,426 |
| 2026-07-22 | ₹170.05 | ₹177.00 | ₹168.50 | ₹169.10 | 9,337 |
| 2026-07-21 | ₹171.10 | ₹177.75 | ₹164.50 | ₹174.20 | 7,076 |
| 2026-07-20 | ₹180.00 | ₹180.50 | ₹171.95 | ₹171.95 | 22,326 |
| 2026-07-17 | ₹176.10 | ₹182.00 | ₹170.10 | ₹181.00 | 14,980 |
| 2026-07-16 | ₹185.75 | ₹189.90 | ₹176.50 | ₹178.30 | 29,956 |
| 2026-07-15 | ₹188.55 | ₹190.90 | ₹183.05 | ₹185.75 | 10,295 |
| 2026-07-14 | ₹200.00 | ₹200.00 | ₹187.00 | ₹188.55 | 13,964 |
| 2026-07-13 | ₹206.90 | ₹206.90 | ₹192.15 | ₹192.15 | 32,217 |
| 2026-07-10 | ₹198.00 | ₹204.50 | ₹196.15 | ₹202.25 | 4,695 |
| 2026-07-09 | ₹200.00 | ₹205.00 | ₹190.05 | ₹199.00 | 42,503 |
| 2026-07-08 | ₹206.00 | ₹211.80 | ₹196.25 | ₹200.05 | 18,837 |
| 2026-07-07 | ₹205.05 | ₹216.45 | ₹204.00 | ₹206.00 | 20,087 |
| 2026-07-06 | ₹217.55 | ₹217.55 | ₹208.50 | ₹209.35 | 12,628 |
| 2026-07-03 | ₹216.00 | ₹221.90 | ₹210.00 | ₹217.55 | 15,759 |
| 2026-07-02 | ₹218.30 | ₹220.95 | ₹215.05 | ₹215.35 | 12,426 |
| 2026-07-01 | ₹205.60 | ₹223.00 | ₹205.60 | ₹219.70 | 6,578 |
| 2026-06-30 | ₹220.00 | ₹220.00 | ₹211.00 | ₹213.35 | 16,411 |
| 2026-06-29 | ₹216.00 | ₹217.00 | ₹211.25 | ₹213.00 | 21,126 |
| 2026-06-25 | ₹220.00 | ₹225.00 | ₹215.00 | ₹216.20 | 11,765 |
| 2026-06-24 | ₹215.30 | ₹223.45 | ₹215.30 | ₹220.00 | 6,781 |
| 2026-06-23 | ₹218.50 | ₹222.00 | ₹215.00 | ₹219.60 | 15,795 |
| 2026-06-22 | ₹222.95 | ₹223.95 | ₹218.00 | ₹218.95 | 3,409 |
| 2026-06-19 | ₹216.10 | ₹225.00 | ₹216.00 | ₹220.65 | 12,897 |
| 2026-06-18 | ₹225.60 | ₹225.60 | ₹216.30 | ₹218.00 | 7,666 |
| 2026-06-17 | ₹224.00 | ₹229.70 | ₹221.00 | ₹221.55 | 7,614 |
| 2026-06-16 | ₹228.90 | ₹231.00 | ₹223.00 | ₹224.40 | 23,877 |
| 2026-06-15 | ₹224.35 | ₹233.35 | ₹217.85 | ₹230.00 | 23,033 |
| 2026-06-12 | ₹225.35 | ₹230.00 | ₹216.70 | ₹222.25 | 26,260 |
| 2026-06-11 | ₹213.00 | ₹221.85 | ₹206.00 | ₹220.00 | 25,615 |
| 2026-06-10 | ₹210.75 | ₹223.00 | ₹210.75 | ₹212.80 | 23,325 |
| 2026-06-09 | ₹215.05 | ₹218.70 | ₹210.10 | ₹214.75 | 2,745 |
| 2026-06-08 | ₹225.90 | ₹225.90 | ₹215.00 | ₹218.70 | 24,861 |
| 2026-06-05 | ₹217.30 | ₹227.55 | ₹215.35 | ₹225.55 | 31,369 |
| 2026-06-04 | ₹219.00 | ₹224.40 | ₹216.00 | ₹219.25 | 19,204 |
| 2026-06-03 | ₹218.30 | ₹219.00 | ₹212.10 | ₹219.00 | 6,873 |
| 2026-06-02 | ₹214.05 | ₹225.00 | ₹214.05 | ₹218.30 | 35,239 |
| 2026-06-01 | ₹228.30 | ₹235.50 | ₹222.95 | ₹224.00 | 31,867 |
| 2026-05-29 | ₹240.00 | ₹245.25 | ₹233.50 | ₹236.50 | 41,412 |
| 2026-05-27 | ₹222.60 | ₹248.75 | ₹222.60 | ₹241.55 | 120,427 |
| 2026-05-26 | ₹214.05 | ₹230.00 | ₹214.05 | ₹224.75 | 53,128 |
| 2026-05-25 | ₹203.90 | ₹229.80 | ₹203.90 | ₹223.90 | 69,175 |
| 2026-05-22 | ₹201.15 | ₹208.20 | ₹201.15 | ₹203.45 | 10,528 |
| 2026-05-21 | ₹215.55 | ₹215.55 | ₹193.70 | ₹204.45 | 89,377 |
| 2026-05-20 | ₹219.35 | ₹225.00 | ₹212.15 | ₹220.30 | 33,899 |
| 2026-05-19 | ₹212.15 | ₹224.40 | ₹212.15 | ₹214.60 | 16,452 |
| 2026-05-18 | ₹215.00 | ₹222.90 | ₹206.55 | ₹218.00 | 34,466 |
| 2026-05-15 | ₹218.15 | ₹220.05 | ₹215.15 | ₹215.90 | 7,426 |
| 2026-05-14 | ₹229.45 | ₹229.45 | ₹218.00 | ₹220.15 | 11,131 |
| 2026-05-13 | ₹220.00 | ₹227.80 | ₹212.90 | ₹224.65 | 17,334 |
| 2026-05-12 | ₹227.75 | ₹230.00 | ₹216.60 | ₹220.70 | 29,879 |
| 2026-05-11 | ₹228.95 | ₹234.00 | ₹220.00 | ₹228.90 | 43,867 |
| 2026-05-08 | ₹231.50 | ₹233.75 | ₹220.00 | ₹229.30 | 38,225 |
| 2026-05-07 | ₹223.70 | ₹234.50 | ₹221.30 | ₹230.65 | 74,112 |
| 2026-05-06 | ₹205.75 | ₹229.00 | ₹202.60 | ₹222.65 | 160,348 |
| 2026-05-05 | ₹202.80 | ₹213.00 | ₹192.30 | ₹205.75 | 83,585 |
| 2026-05-04 | ₹178.40 | ₹211.75 | ₹178.40 | ₹202.80 | 234,338 |
| 2026-04-30 | ₹178.60 | ₹183.55 | ₹175.55 | ₹178.40 | 3,452 |
| 2026-04-29 | ₹184.35 | ₹185.90 | ₹181.00 | ₹183.65 | 9,275 |
| 2026-04-28 | ₹172.80 | ₹184.00 | ₹171.60 | ₹183.25 | 4,464 |
| 2026-04-27 | ₹180.10 | ₹182.45 | ₹176.10 | ₹177.70 | 7,632 |
| 2026-04-24 | ₹180.05 | ₹184.10 | ₹177.55 | ₹182.45 | 2,770 |
| 2026-04-23 | ₹176.10 | ₹186.00 | ₹176.10 | ₹180.95 | 7,588 |
| 2026-04-22 | ₹186.65 | ₹189.65 | ₹183.00 | ₹183.10 | 7,853 |
| 2026-04-21 | ₹188.00 | ₹188.00 | ₹182.00 | ₹184.30 | 8,073 |
| 2026-04-20 | ₹184.55 | ₹187.95 | ₹180.90 | ₹181.85 | 5,014 |
| 2026-04-17 | ₹182.55 | ₹189.50 | ₹181.00 | ₹183.00 | 9,705 |
| 2026-04-16 | ₹187.95 | ₹187.95 | ₹180.10 | ₹182.35 | 8,447 |
| 2026-04-15 | ₹181.95 | ₹188.95 | ₹178.10 | ₹182.85 | 13,543 |
| 2026-04-13 | ₹167.90 | ₹177.00 | ₹167.90 | ₹176.75 | 5,900 |
| 2026-04-10 | ₹177.95 | ₹182.00 | ₹171.00 | ₹180.00 | 24,885 |
| 2026-04-09 | ₹161.05 | ₹173.30 | ₹156.50 | ₹172.80 | 26,703 |
| 2026-04-08 | ₹158.90 | ₹163.35 | ₹154.60 | ₹162.15 | 21,796 |
| 2026-04-07 | ₹142.00 | ₹152.60 | ₹142.00 | ₹151.35 | 15,666 |
| 2026-04-06 | ₹134.50 | ₹143.00 | ₹127.35 | ₹141.25 | 11,925 |
| 2026-04-02 | ₹130.15 | ₹137.80 | ₹129.50 | ₹133.35 | 9,949 |
| 2026-04-01 | ₹125.25 | ₹138.00 | ₹125.25 | ₹134.90 | 22,778 |
| 2026-03-30 | ₹125.00 | ₹130.65 | ₹118.00 | ₹119.05 | 35,424 |
| 2026-03-27 | ₹134.20 | ₹134.20 | ₹125.00 | ₹126.05 | 109,689 |
| 2026-03-25 | ₹135.70 | ₹139.25 | ₹133.05 | ₹134.20 | 30,435 |
| 2026-03-24 | ₹131.40 | ₹143.90 | ₹131.30 | ₹135.70 | 53,477 |
| 2026-03-23 | ₹130.55 | ₹133.95 | ₹126.00 | ₹126.50 | 55,123 |
| 2026-03-20 | ₹136.90 | ₹136.90 | ₹132.15 | ₹134.60 | 33,446 |
| 2026-03-19 | ₹141.00 | ₹141.00 | ₹132.00 | ₹133.55 | 29,380 |
| 2026-03-18 | ₹142.95 | ₹145.00 | ₹140.55 | ₹141.15 | 47,361 |
| 2026-03-17 | ₹143.00 | ₹147.70 | ₹140.00 | ₹142.15 | 61,455 |
| 2026-03-16 | ₹145.00 | ₹146.95 | ₹140.10 | ₹142.90 | 53,245 |
| 2026-03-13 | ₹148.00 | ₹148.95 | ₹144.00 | ₹144.65 | 31,447 |
| 2026-03-12 | ₹155.00 | ₹155.50 | ₹146.25 | ₹148.70 | 44,829 |
| 2026-03-11 | ₹150.00 | ₹155.95 | ₹150.00 | ₹153.95 | 25,481 |
| 2026-03-10 | ₹154.65 | ₹154.95 | ₹146.35 | ₹149.45 | 30,855 |
| 2026-03-09 | ₹155.00 | ₹155.00 | ₹148.00 | ₹149.70 | 24,118 |
| 2026-03-06 | ₹156.60 | ₹161.00 | ₹152.65 | ₹155.50 | 10,665 |
| 2026-03-05 | ₹156.40 | ₹161.45 | ₹155.00 | ₹156.60 | 15,122 |
| 2026-03-04 | ₹153.00 | ₹163.35 | ₹153.00 | ₹158.65 | 15,736 |
| 2026-03-02 | ₹148.05 | ₹163.65 | ₹147.00 | ₹153.65 | 41,877 |
| 2026-02-27 | ₹161.60 | ₹164.45 | ₹160.25 | ₹162.00 | 24,676 |
| 2026-02-26 | ₹169.25 | ₹169.25 | ₹162.90 | ₹164.05 | 21,871 |
| 2026-02-25 | ₹165.10 | ₹170.85 | ₹165.05 | ₹168.50 | 12,513 |
| 2026-02-24 | ₹162.55 | ₹169.75 | ₹162.55 | ₹164.40 | 15,831 |
| 2026-02-23 | ₹165.30 | ₹171.65 | ₹163.65 | ₹165.70 | 19,543 |
| 2026-02-20 | ₹170.00 | ₹171.85 | ₹166.40 | ₹169.10 | 4,437 |
| 2026-02-19 | ₹169.15 | ₹173.95 | ₹169.15 | ₹170.00 | 15,318 |
| 2026-02-18 | ₹171.35 | ₹174.00 | ₹169.00 | ₹170.30 | 19,789 |
| 2026-02-17 | ₹164.00 | ₹172.45 | ₹164.00 | ₹171.35 | 18,034 |
| 2026-02-16 | ₹159.60 | ₹167.00 | ₹155.55 | ₹164.70 | 13,808 |
| 2026-02-13 | ₹164.00 | ₹173.00 | ₹152.60 | ₹159.60 | 33,810 |
| 2026-02-12 | ₹165.90 | ₹166.25 | ₹161.50 | ₹164.05 | 15,834 |
| 2026-02-11 | ₹168.80 | ₹172.00 | ₹162.05 | ₹166.40 | 12,703 |
| 2026-02-10 | ₹170.70 | ₹179.00 | ₹166.50 | ₹168.80 | 14,009 |
| 2026-02-09 | ₹169.65 | ₹174.65 | ₹167.00 | ₹167.70 | 8,696 |
| 2026-02-06 | ₹164.65 | ₹173.90 | ₹164.65 | ₹169.75 | 4,173 |
| 2026-02-05 | ₹173.85 | ₹180.00 | ₹168.05 | ₹172.60 | 21,717 |
| 2026-02-04 | ₹159.00 | ₹174.95 | ₹159.00 | ₹170.20 | 27,208 |
| 2026-02-03 | ₹168.80 | ₹168.80 | ₹158.00 | ₹159.00 | 12,764 |
| 2026-02-02 | ₹157.10 | ₹162.05 | ₹157.10 | ₹159.25 | 7,518 |
| 2026-02-01 | ₹158.95 | ₹164.00 | ₹157.00 | ₹159.35 | 7,432 |
| 2026-01-30 | ₹164.95 | ₹164.95 | ₹158.00 | ₹158.95 | 16,455 |
| 2026-01-29 | ₹173.10 | ₹174.00 | ₹159.80 | ₹161.00 | 49,215 |
| 2026-01-28 | ₹173.00 | ₹178.90 | ₹172.10 | ₹177.50 | 6,052 |
| 2026-01-27 | ₹172.65 | ₹175.90 | ₹171.00 | ₹171.85 | 9,534 |
| 2026-01-23 | ₹181.95 | ₹181.95 | ₹171.25 | ₹171.60 | 6,934 |
| 2026-01-22 | ₹177.95 | ₹182.50 | ₹174.30 | ₹179.65 | 5,179 |
| 2026-01-21 | ₹172.20 | ₹176.00 | ₹165.30 | ₹172.20 | 15,946 |
| 2026-01-20 | ₹177.00 | ₹179.45 | ₹170.00 | ₹171.05 | 14,491 |
| 2026-01-19 | ₹181.00 | ₹181.00 | ₹174.50 | ₹175.70 | 11,111 |
| 2026-01-16 | ₹180.10 | ₹184.50 | ₹177.00 | ₹178.15 | 9,483 |
| 2026-01-14 | ₹180.00 | ₹181.40 | ₹177.85 | ₹179.90 | 4,557 |
| 2026-01-13 | ₹177.05 | ₹181.80 | ₹176.80 | ₹178.45 | 4,659 |
| 2026-01-12 | ₹177.05 | ₹178.50 | ₹177.00 | ₹177.25 | 22,906 |
| 2026-01-09 | ₹181.95 | ₹181.95 | ₹177.00 | ₹177.00 | 72,240 |
| 2026-01-08 | ₹183.65 | ₹189.00 | ₹177.50 | ₹178.50 | 11,071 |
| 2026-01-07 | ₹186.05 | ₹192.00 | ₹185.00 | ₹185.50 | 6,409 |
| 2026-01-06 | ₹188.00 | ₹193.00 | ₹186.00 | ₹188.00 | 6,367 |
| 2026-01-05 | ₹193.95 | ₹194.00 | ₹185.15 | ₹188.40 | 7,416 |
| 2026-01-02 | ₹191.25 | ₹194.00 | ₹187.05 | ₹191.55 | 7,240 |
| 2026-01-01 | ₹188.30 | ₹193.00 | ₹181.25 | ₹191.85 | 15,360 |
Integra Engineering Share Price Performance Analysis (Jan 2008 - Jul 2026)
INTEGRAEN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-11.83%
₹191.85 → ₹169.15
Year to Date
Price Volatility
15.58%
Medium Volatility
Year to Date
Average Daily Volume
24,992
Year to Date Average
BSE Exchange
Integra Engineering Share Price History – Frequently Asked Questions
Common questions about INTEGRAEN historical data and records. Examine Integra Engineering quarterly financials for recent quarterly revenue, profit and EPS trends.
What is the all-time high share price of Integra Engineering (INTEGRAEN)?
The all-time high share price of Integra Engineering was ₹328.55 recorded on January 23, 2024 on the BSE exchange.
What is the all-time low share price of Integra Engineering (INTEGRAEN)?
The all-time low share price of Integra Engineering was ₹3.15 recorded on January 23, 2009 on the BSE exchange.
How can I download INTEGRAEN historical share price data?
You can download Integra Engineering historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for INTEGRAEN shares?
The highest trading volume day for Integra Engineering was 828,896 shares traded on July 27, 2021 on the BSE exchange, with share price at ₹64.45.