Price Data Selection & Download
Integrated Hi-Tech Share Price All Time Records & Statistics (Dec 2023 - Sep 2026)
664 daily OHLCV records on BSE from Dec. 2023 to Sept. 2026. Analyse INTEGHIT shareholder distribution to track promoter, FII and institutional holdings.
Share Price All Time High
₹14.82
January 09, 2024
BSE Exchange
Share Price All Time Low
₹2.50
December 16, 2025
BSE Exchange
Highest Volume Trading Day
231,434
July 14, 2025 • ₹2.78
BSE Exchange
Share Price History Data (Dec 2023 - Sep 2026)
INTEGHIT daily open, high, low, close and volume (OHLCV) on BSE — 174 records.
Total Records
174
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.15 | ₹3.15 | ₹3.15 | ₹3.15 | 9 |
| 2026-09-17 | ₹3.21 | ₹3.21 | ₹3.21 | ₹3.21 | 100 |
| 2026-09-16 | ₹3.37 | ₹3.37 | ₹3.21 | ₹3.21 | 116 |
| 2026-09-15 | ₹3.37 | ₹3.37 | ₹3.37 | ₹3.37 | 61 |
| 2026-09-11 | ₹3.35 | ₹3.37 | ₹3.35 | ₹3.37 | 1,156 |
| 2026-09-10 | ₹3.21 | ₹3.30 | ₹3.21 | ₹3.21 | 571 |
| 2026-09-09 | ₹3.33 | ₹3.33 | ₹3.33 | ₹3.33 | 482 |
| 2026-09-08 | ₹3.50 | ₹3.50 | ₹3.50 | ₹3.50 | 324 |
| 2026-09-07 | ₹3.50 | ₹3.50 | ₹3.50 | ₹3.50 | 817 |
| 2026-09-04 | ₹3.50 | ₹3.50 | ₹3.34 | ₹3.50 | 1,506 |
| 2026-09-03 | ₹3.50 | ₹3.50 | ₹3.50 | ₹3.50 | 62 |
| 2026-09-02 | ₹3.50 | ₹3.50 | ₹3.50 | ₹3.50 | 2 |
| 2026-09-01 | ₹3.58 | ₹3.58 | ₹3.58 | ₹3.58 | 1,544 |
| 2026-08-31 | ₹3.59 | ₹3.60 | ₹3.58 | ₹3.58 | 581 |
| 2026-08-28 | ₹3.59 | ₹3.59 | ₹3.59 | ₹3.59 | 1,200 |
| 2026-08-27 | ₹3.30 | ₹3.42 | ₹3.30 | ₹3.42 | 1,408 |
| 2026-08-26 | ₹3.26 | ₹3.26 | ₹3.26 | ₹3.26 | 701 |
| 2026-08-25 | ₹3.21 | ₹3.21 | ₹3.06 | ₹3.11 | 241 |
| 2026-08-24 | ₹3.30 | ₹3.30 | ₹3.20 | ₹3.22 | 413 |
| 2026-08-21 | ₹3.35 | ₹3.36 | ₹3.30 | ₹3.30 | 924 |
| 2026-08-20 | ₹3.39 | ₹3.41 | ₹3.39 | ₹3.39 | 7,628 |
| 2026-08-19 | ₹3.52 | ₹3.55 | ₹3.52 | ₹3.55 | 175 |
| 2026-08-18 | ₹3.52 | ₹3.52 | ₹3.52 | ₹3.52 | 100 |
| 2026-08-17 | ₹3.76 | ₹3.76 | ₹3.70 | ₹3.70 | 4,967 |
| 2026-08-14 | ₹3.76 | ₹3.76 | ₹3.76 | ₹3.76 | 10 |
| 2026-08-13 | ₹3.75 | ₹3.75 | ₹3.75 | ₹3.75 | 954 |
| 2026-08-12 | ₹3.71 | ₹3.71 | ₹3.71 | ₹3.71 | 100 |
| 2026-08-11 | ₹4.00 | ₹4.00 | ₹3.80 | ₹3.81 | 2,579 |
| 2026-08-10 | ₹3.68 | ₹4.00 | ₹3.68 | ₹4.00 | 1,605 |
| 2026-08-07 | ₹3.85 | ₹4.00 | ₹3.85 | ₹3.87 | 1,904 |
| 2026-08-06 | ₹4.00 | ₹4.00 | ₹3.80 | ₹4.00 | 5,418 |
| 2026-08-05 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 1,002 |
| 2026-08-04 | ₹3.90 | ₹4.02 | ₹3.90 | ₹4.00 | 3,609 |
| 2026-08-03 | ₹4.06 | ₹4.06 | ₹3.90 | ₹3.90 | 1,229 |
| 2026-07-31 | ₹3.87 | ₹3.87 | ₹3.87 | ₹3.87 | 2,464 |
| 2026-07-30 | ₹3.35 | ₹3.69 | ₹3.35 | ₹3.69 | 1,923 |
| 2026-07-29 | ₹3.36 | ₹3.52 | ₹3.20 | ₹3.52 | 437 |
| 2026-07-28 | ₹3.36 | ₹3.36 | ₹3.36 | ₹3.36 | 7,541 |
| 2026-07-27 | ₹3.37 | ₹3.37 | ₹3.20 | ₹3.20 | 260 |
| 2026-07-24 | ₹3.35 | ₹3.36 | ₹3.27 | ₹3.36 | 805 |
| 2026-07-23 | ₹3.06 | ₹3.20 | ₹3.06 | ₹3.20 | 466 |
| 2026-07-22 | ₹3.06 | ₹3.06 | ₹3.06 | ₹3.06 | 105 |
| 2026-07-21 | ₹3.23 | ₹3.23 | ₹3.22 | ₹3.22 | 215 |
| 2026-07-20 | ₹3.23 | ₹3.55 | ₹3.23 | ₹3.23 | 709 |
| 2026-07-16 | ₹3.40 | ₹3.40 | ₹3.40 | ₹3.40 | 5 |
| 2026-07-15 | ₹3.40 | ₹3.40 | ₹3.40 | ₹3.40 | 50 |
| 2026-07-14 | ₹3.40 | ₹3.40 | ₹3.40 | ₹3.40 | 6 |
| 2026-07-10 | ₹3.45 | ₹3.45 | ₹3.45 | ₹3.45 | 265 |
| 2026-07-09 | ₹3.45 | ₹3.63 | ₹3.45 | ₹3.62 | 486 |
| 2026-07-08 | ₹3.84 | ₹3.84 | ₹3.63 | ₹3.63 | 459 |
| 2026-07-07 | ₹3.80 | ₹3.80 | ₹3.67 | ₹3.67 | 2,734 |
| 2026-07-06 | ₹3.80 | ₹3.90 | ₹3.79 | ₹3.85 | 4,185 |
| 2026-07-03 | ₹3.80 | ₹3.90 | ₹3.80 | ₹3.80 | 300 |
| 2026-07-02 | ₹3.71 | ₹3.93 | ₹3.70 | ₹3.76 | 4,247 |
| 2026-07-01 | ₹3.92 | ₹3.92 | ₹3.62 | ₹3.89 | 819 |
| 2026-06-30 | ₹3.70 | ₹3.92 | ₹3.63 | ₹3.76 | 1,096 |
| 2026-06-29 | ₹4.05 | ₹4.05 | ₹3.73 | ₹3.75 | 6,543 |
| 2026-06-25 | ₹3.90 | ₹3.90 | ₹3.72 | ₹3.90 | 713 |
| 2026-06-24 | ₹3.72 | ₹3.90 | ₹3.57 | ₹3.90 | 407 |
| 2026-06-23 | ₹3.73 | ₹3.90 | ₹3.70 | ₹3.72 | 3,124 |
| 2026-06-22 | ₹4.08 | ₹4.08 | ₹3.72 | ₹3.73 | 14,594 |
| 2026-06-19 | ₹3.82 | ₹3.90 | ₹3.82 | ₹3.90 | 729 |
| 2026-06-18 | ₹4.00 | ₹4.04 | ₹3.70 | ₹3.74 | 13,534 |
| 2026-06-17 | ₹4.00 | ₹4.20 | ₹3.84 | ₹3.88 | 2,958 |
| 2026-06-16 | ₹4.07 | ₹4.09 | ₹3.80 | ₹4.04 | 3,575 |
| 2026-06-15 | ₹4.01 | ₹4.01 | ₹3.65 | ₹3.99 | 1,068 |
| 2026-06-12 | ₹3.80 | ₹3.96 | ₹3.75 | ₹3.82 | 8,081 |
| 2026-06-11 | ₹3.80 | ₹3.97 | ₹3.61 | ₹3.94 | 10,021 |
| 2026-06-10 | ₹3.61 | ₹3.79 | ₹3.61 | ₹3.79 | 9,884 |
| 2026-06-09 | ₹3.70 | ₹3.90 | ₹3.56 | ₹3.61 | 2,576 |
| 2026-06-08 | ₹3.70 | ₹3.99 | ₹3.61 | ₹3.72 | 12,889 |
| 2026-06-05 | ₹3.80 | ₹3.90 | ₹3.80 | ₹3.80 | 8,542 |
| 2026-06-04 | ₹3.89 | ₹4.04 | ₹3.78 | ₹4.00 | 1,750 |
| 2026-06-03 | ₹3.80 | ₹3.97 | ₹3.61 | ₹3.97 | 3,204 |
| 2026-06-02 | ₹4.06 | ₹4.06 | ₹3.79 | ₹3.79 | 6,972 |
| 2026-06-01 | ₹3.98 | ₹3.98 | ₹3.85 | ₹3.98 | 2,925 |
| 2026-05-29 | ₹3.81 | ₹4.15 | ₹3.80 | ₹3.80 | 764 |
| 2026-05-27 | ₹4.02 | ₹4.02 | ₹3.85 | ₹4.00 | 1,123 |
| 2026-05-26 | ₹3.88 | ₹4.03 | ₹3.70 | ₹4.00 | 463 |
| 2026-05-25 | ₹3.81 | ₹3.99 | ₹3.65 | ₹3.88 | 2,212 |
| 2026-05-22 | ₹3.80 | ₹3.89 | ₹3.80 | ₹3.81 | 595 |
| 2026-05-21 | ₹3.72 | ₹3.73 | ₹3.67 | ₹3.71 | 6,758 |
| 2026-05-20 | ₹3.98 | ₹4.09 | ₹3.72 | ₹3.86 | 3,316 |
| 2026-05-19 | ₹3.98 | ₹4.16 | ₹3.90 | ₹3.90 | 19,117 |
| 2026-05-18 | ₹3.75 | ₹4.02 | ₹3.75 | ₹3.97 | 1,598 |
| 2026-05-15 | ₹4.08 | ₹4.08 | ₹3.73 | ₹3.83 | 1,446 |
| 2026-05-14 | ₹4.16 | ₹4.16 | ₹3.88 | ₹3.89 | 494 |
| 2026-05-13 | ₹4.08 | ₹4.19 | ₹3.92 | ₹4.08 | 2,901 |
| 2026-05-12 | ₹4.07 | ₹4.07 | ₹3.89 | ₹4.00 | 3,764 |
| 2026-05-11 | ₹3.88 | ₹3.88 | ₹3.88 | ₹3.88 | 730 |
| 2026-05-08 | ₹3.89 | ₹4.00 | ₹3.62 | ₹3.70 | 52,650 |
| 2026-05-07 | ₹3.68 | ₹3.85 | ₹3.51 | ₹3.81 | 5,553 |
| 2026-05-06 | ₹3.65 | ₹3.83 | ₹3.50 | ₹3.67 | 3,901 |
| 2026-05-05 | ₹4.00 | ₹4.00 | ₹3.63 | ₹3.65 | 3,226 |
| 2026-05-04 | ₹3.71 | ₹3.82 | ₹3.71 | ₹3.82 | 4,104 |
| 2026-04-30 | ₹3.65 | ₹3.82 | ₹3.50 | ₹3.64 | 41 |
| 2026-04-29 | ₹3.49 | ₹3.80 | ₹3.49 | ₹3.65 | 3,075 |
| 2026-04-28 | ₹3.60 | ₹3.62 | ₹3.60 | ₹3.62 | 1,356 |
| 2026-04-27 | ₹3.72 | ₹3.83 | ₹3.48 | ₹3.61 | 12,776 |
| 2026-04-24 | ₹3.83 | ₹3.97 | ₹3.65 | ₹3.65 | 13,549 |
| 2026-04-23 | ₹3.72 | ₹3.90 | ₹3.69 | ₹3.80 | 12,938 |
| 2026-04-22 | ₹4.05 | ₹4.05 | ₹3.72 | ₹3.72 | 4,316 |
| 2026-04-21 | ₹4.14 | ₹4.14 | ₹3.85 | ₹3.87 | 3,204 |
| 2026-04-20 | ₹4.16 | ₹4.16 | ₹3.83 | ₹4.04 | 17,705 |
| 2026-04-17 | ₹3.98 | ₹4.10 | ₹3.98 | ₹4.03 | 9,782 |
| 2026-04-16 | ₹4.10 | ₹4.23 | ₹3.92 | ₹4.18 | 5,148 |
| 2026-04-15 | ₹4.28 | ₹4.28 | ₹3.92 | ₹4.10 | 57,737 |
| 2026-04-13 | ₹4.32 | ₹4.32 | ₹4.12 | ₹4.12 | 21,924 |
| 2026-04-10 | ₹4.19 | ₹4.39 | ₹4.01 | ₹4.33 | 18,403 |
| 2026-04-09 | ₹4.41 | ₹4.41 | ₹4.19 | ₹4.19 | 22,712 |
| 2026-04-08 | ₹4.41 | ₹4.41 | ₹4.41 | ₹4.41 | 43,538 |
| 2026-04-07 | ₹3.80 | ₹4.20 | ₹3.80 | ₹4.20 | 80,310 |
| 2026-04-06 | ₹4.00 | ₹4.00 | ₹4.00 | ₹4.00 | 1,177 |
| 2026-04-02 | ₹4.21 | ₹4.21 | ₹4.21 | ₹4.21 | 216 |
| 2026-04-01 | ₹4.43 | ₹4.43 | ₹4.43 | ₹4.43 | 855 |
| 2026-03-30 | ₹4.66 | ₹4.66 | ₹4.66 | ₹4.66 | 164 |
| 2026-03-27 | ₹4.90 | ₹4.90 | ₹4.90 | ₹4.90 | 244 |
| 2026-03-25 | ₹5.15 | ₹5.15 | ₹5.15 | ₹5.15 | 1,130 |
| 2026-03-24 | ₹5.42 | ₹5.42 | ₹5.42 | ₹5.42 | 56,439 |
| 2026-03-23 | ₹5.70 | ₹5.70 | ₹5.70 | ₹5.70 | 13,362 |
| 2026-03-20 | ₹5.43 | ₹5.43 | ₹5.43 | ₹5.43 | 6,488 |
| 2026-03-19 | ₹4.94 | ₹4.94 | ₹4.94 | ₹4.94 | 28,423 |
| 2026-03-18 | ₹4.12 | ₹4.12 | ₹4.12 | ₹4.12 | 120,128 |
| 2026-03-17 | ₹3.44 | ₹3.44 | ₹3.44 | ₹3.44 | 14,520 |
| 2026-03-16 | ₹2.87 | ₹2.87 | ₹2.87 | ₹2.87 | 1,011 |
| 2026-03-13 | ₹2.86 | ₹2.86 | ₹2.86 | ₹2.86 | 1,305 |
| 2026-03-12 | ₹2.76 | ₹2.76 | ₹2.76 | ₹2.76 | 5 |
| 2026-03-11 | ₹3.39 | ₹3.39 | ₹3.39 | ₹3.39 | 1 |
| 2026-03-10 | ₹3.39 | ₹3.39 | ₹3.39 | ₹3.39 | 457 |
| 2026-03-09 | ₹2.82 | ₹3.68 | ₹2.82 | ₹3.40 | 242 |
| 2026-03-06 | ₹3.26 | ₹3.26 | ₹3.26 | ₹3.26 | 895 |
| 2026-03-05 | ₹3.20 | ₹3.26 | ₹3.20 | ₹3.26 | 1,623 |
| 2026-03-04 | ₹3.70 | ₹3.70 | ₹3.15 | ₹3.15 | 1,708 |
| 2026-03-02 | ₹3.25 | ₹3.80 | ₹3.12 | ₹3.80 | 18,920 |
| 2026-02-27 | ₹3.49 | ₹3.49 | ₹3.44 | ₹3.44 | 1,101 |
| 2026-02-26 | ₹3.00 | ₹3.03 | ₹3.00 | ₹3.03 | 268 |
| 2026-02-25 | ₹2.85 | ₹3.74 | ₹2.85 | ₹3.03 | 805 |
| 2026-02-24 | ₹3.33 | ₹3.33 | ₹2.86 | ₹3.15 | 250 |
| 2026-02-23 | ₹3.32 | ₹3.33 | ₹3.32 | ₹3.33 | 17,085 |
| 2026-02-20 | ₹3.34 | ₹3.34 | ₹3.32 | ₹3.32 | 112 |
| 2026-02-19 | ₹2.52 | ₹3.37 | ₹2.52 | ₹3.35 | 1,120 |
| 2026-02-17 | ₹3.20 | ₹3.20 | ₹3.15 | ₹3.15 | 4,211 |
| 2026-02-16 | ₹2.75 | ₹3.15 | ₹2.75 | ₹3.15 | 1,021 |
| 2026-02-13 | ₹2.53 | ₹3.15 | ₹2.53 | ₹3.15 | 951 |
| 2026-02-12 | ₹3.15 | ₹3.15 | ₹3.15 | ₹3.15 | 933 |
| 2026-02-11 | ₹3.00 | ₹3.39 | ₹3.00 | ₹3.06 | 820 |
| 2026-02-10 | ₹3.05 | ₹3.40 | ₹3.05 | ₹3.19 | 2,200 |
| 2026-02-09 | ₹3.45 | ₹3.45 | ₹3.40 | ₹3.40 | 2,635 |
| 2026-02-06 | ₹3.06 | ₹3.48 | ₹3.06 | ₹3.48 | 1,163 |
| 2026-02-05 | ₹3.05 | ₹3.06 | ₹3.05 | ₹3.05 | 1,230 |
| 2026-02-04 | ₹3.00 | ₹3.05 | ₹3.00 | ₹3.05 | 1,208 |
| 2026-02-03 | ₹3.01 | ₹3.01 | ₹2.94 | ₹2.94 | 6,204 |
| 2026-02-02 | ₹3.01 | ₹3.01 | ₹3.01 | ₹3.01 | 298 |
| 2026-02-01 | ₹2.98 | ₹3.01 | ₹2.98 | ₹3.01 | 1,296 |
| 2026-01-30 | ₹2.92 | ₹2.92 | ₹2.92 | ₹2.92 | 115 |
| 2026-01-29 | ₹2.89 | ₹2.92 | ₹2.89 | ₹2.92 | 301 |
| 2026-01-28 | ₹2.86 | ₹2.88 | ₹2.86 | ₹2.88 | 200 |
| 2026-01-27 | ₹2.70 | ₹3.05 | ₹2.70 | ₹2.82 | 3,053 |
| 2026-01-23 | ₹3.42 | ₹3.42 | ₹3.05 | ₹3.05 | 15,632 |
| 2026-01-22 | ₹3.01 | ₹3.03 | ₹3.01 | ₹3.03 | 509 |
| 2026-01-21 | ₹2.61 | ₹3.45 | ₹2.61 | ₹3.01 | 2,019 |
| 2026-01-20 | ₹3.00 | ₹3.54 | ₹3.00 | ₹3.02 | 3,266 |
| 2026-01-19 | ₹2.91 | ₹2.95 | ₹2.91 | ₹2.95 | 209 |
| 2026-01-16 | ₹2.52 | ₹3.30 | ₹2.52 | ₹2.89 | 14,020 |
| 2026-01-14 | ₹3.15 | ₹3.15 | ₹3.15 | ₹3.15 | 1,300 |
| 2026-01-13 | ₹3.60 | ₹3.60 | ₹3.44 | ₹3.44 | 10,539 |
| 2026-01-12 | ₹3.01 | ₹3.01 | ₹3.01 | ₹3.01 | 1,409 |
| 2026-01-09 | ₹3.01 | ₹3.01 | ₹3.01 | ₹3.01 | 332 |
| 2026-01-08 | ₹3.26 | ₹3.26 | ₹3.00 | ₹3.00 | 255 |
| 2026-01-07 | ₹3.25 | ₹3.26 | ₹3.25 | ₹3.26 | 5,636 |
| 2026-01-06 | ₹3.06 | ₹3.29 | ₹3.06 | ₹3.25 | 12,778 |
| 2026-01-05 | ₹2.87 | ₹2.87 | ₹2.87 | ₹2.87 | 5 |
| 2026-01-02 | ₹3.10 | ₹3.29 | ₹3.10 | ₹3.29 | 3,258 |
| 2026-01-01 | ₹3.10 | ₹3.10 | ₹3.10 | ₹3.10 | 65 |
Integrated Hi-Tech Share Price Performance Analysis (Dec 2023 - Sep 2026)
INTEGHIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+1.61%
₹3.10 → ₹3.15
Year to Date
Price Volatility
13.78%
Low Volatility
Year to Date
Average Daily Volume
5,859
Year to Date Average
BSE Exchange
Integrated Hi-Tech Share Price History – Frequently Asked Questions
Common questions about INTEGHIT historical data and records. Review INTEGHIT P/E comparison to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of Integrated Hi-Tech (INTEGHIT)?
The all-time high share price of Integrated Hi-Tech was ₹14.82 recorded on January 09, 2024 on the BSE exchange.
What is the all-time low share price of Integrated Hi-Tech (INTEGHIT)?
The all-time low share price of Integrated Hi-Tech was ₹2.5 recorded on December 16, 2025 on the BSE exchange.
How can I download INTEGHIT historical share price data?
You can download Integrated Hi-Tech 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 INTEGHIT shares?
The highest trading volume day for Integrated Hi-Tech was 231,434 shares traded on July 14, 2025 on the BSE exchange, with share price at ₹2.78.