Price Data Selection & Download
Integrated Hi-Tech Share Price All Time Records & Statistics (Dec 2023 - May 2026)
587 daily OHLCV records on BSE from Dec. 2023 to May 2026. Explore INTEGHIT investment value to estimate fundamental worth using multiple valuation models.
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 - May 2026)
INTEGHIT daily open, high, low, close and volume (OHLCV) on BSE — 97 records.
Total Records
97
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
INTEGHIT price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+29.03%
₹3.10 → ₹4.00
Year to Date
Price Volatility
17.27%
Medium Volatility
Year to Date
Average Daily Volume
8,573
Year to Date Average
BSE Exchange
Integrated Hi-Tech Share Price History – Frequently Asked Questions
Common questions about INTEGHIT historical data and records. Examine INTEGHIT quarterly performance for recent quarterly revenue, profit and EPS trends.
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.