Price Data Selection & Download
Integrated Proteins Share Price All Time Records & Statistics (Sep 2009 - Sep 2026)
1000 daily OHLCV records on BSE from Sept. 2009 to Sept. 2026. Review Integrated Proteins P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹158.30
July 15, 2026
BSE Exchange
Share Price All Time Low
₹1.62
September 02, 2009
BSE Exchange
Highest Volume Trading Day
456,060
September 03, 2026 • ₹16.30
BSE Exchange
Share Price History Data (Sep 2009 - Sep 2026)
INTEGFD daily open, high, low, close and volume (OHLCV) on BSE — 164 records.
Total Records
164
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹13.55 | ₹13.55 | ₹13.55 | ₹13.55 | 2,518 |
| 2026-09-17 | ₹13.80 | ₹13.80 | ₹13.80 | ₹13.80 | 1,856 |
| 2026-09-16 | ₹14.05 | ₹14.05 | ₹14.05 | ₹14.05 | 1,098 |
| 2026-09-15 | ₹14.30 | ₹14.30 | ₹14.30 | ₹14.30 | 1,201 |
| 2026-09-11 | ₹14.55 | ₹14.55 | ₹14.55 | ₹14.55 | 1,713 |
| 2026-09-10 | ₹14.80 | ₹14.80 | ₹14.80 | ₹14.80 | 50,646 |
| 2026-09-09 | ₹15.10 | ₹15.10 | ₹15.10 | ₹15.10 | 23,330 |
| 2026-09-08 | ₹15.40 | ₹15.40 | ₹15.40 | ₹15.40 | 55,031 |
| 2026-09-07 | ₹15.70 | ₹15.70 | ₹15.70 | ₹15.70 | 8,660 |
| 2026-09-04 | ₹16.00 | ₹16.00 | ₹16.00 | ₹16.00 | 50,629 |
| 2026-09-03 | ₹15.80 | ₹16.30 | ₹15.70 | ₹16.30 | 456,060 |
| 2026-09-02 | ₹150.00 | ₹155.45 | ₹150.00 | ₹155.40 | 26,479 |
| 2026-09-01 | ₹140.00 | ₹148.05 | ₹140.00 | ₹148.05 | 17,431 |
| 2026-08-31 | ₹135.10 | ₹141.00 | ₹134.45 | ₹141.00 | 13,525 |
| 2026-08-28 | ₹136.40 | ₹136.40 | ₹127.05 | ₹134.45 | 402 |
| 2026-08-27 | ₹130.05 | ₹133.80 | ₹127.05 | ₹133.70 | 527 |
| 2026-08-26 | ₹137.55 | ₹137.55 | ₹125.00 | ₹130.05 | 929 |
| 2026-08-25 | ₹141.25 | ₹141.25 | ₹131.00 | ₹131.10 | 4,305 |
| 2026-08-24 | ₹137.95 | ₹137.95 | ₹131.40 | ₹137.85 | 5,388 |
| 2026-08-21 | ₹131.40 | ₹132.70 | ₹131.40 | ₹131.40 | 384 |
| 2026-08-20 | ₹139.00 | ₹140.00 | ₹131.40 | ₹131.40 | 163 |
| 2026-08-19 | ₹144.75 | ₹144.75 | ₹138.25 | ₹138.30 | 914 |
| 2026-08-18 | ₹148.00 | ₹148.00 | ₹136.05 | ₹145.50 | 1,711 |
| 2026-08-17 | ₹141.00 | ₹145.00 | ₹140.00 | ₹143.20 | 3,044 |
| 2026-08-14 | ₹142.00 | ₹142.00 | ₹133.95 | ₹141.50 | 1,077 |
| 2026-08-13 | ₹142.00 | ₹142.00 | ₹130.00 | ₹140.95 | 726 |
| 2026-08-12 | ₹135.50 | ₹141.00 | ₹135.00 | ₹135.65 | 1,623 |
| 2026-08-11 | ₹139.95 | ₹139.95 | ₹135.50 | ₹135.50 | 409 |
| 2026-08-10 | ₹144.00 | ₹145.00 | ₹136.80 | ₹137.00 | 967 |
| 2026-08-07 | ₹144.75 | ₹144.80 | ₹137.70 | ₹144.00 | 495 |
| 2026-08-06 | ₹148.00 | ₹148.00 | ₹136.60 | ₹144.90 | 2,188 |
| 2026-08-05 | ₹147.40 | ₹149.00 | ₹140.05 | ₹143.75 | 2,517 |
| 2026-08-04 | ₹141.85 | ₹148.50 | ₹134.85 | ₹147.40 | 3,159 |
| 2026-08-03 | ₹143.35 | ₹143.35 | ₹136.20 | ₹141.85 | 6,203 |
| 2026-07-31 | ₹137.20 | ₹144.70 | ₹131.00 | ₹143.35 | 7,715 |
| 2026-07-30 | ₹144.90 | ₹144.90 | ₹137.75 | ₹137.85 | 834 |
| 2026-07-29 | ₹147.00 | ₹147.00 | ₹145.00 | ₹145.00 | 907 |
| 2026-07-28 | ₹149.00 | ₹149.00 | ₹147.00 | ₹147.00 | 44 |
| 2026-07-27 | ₹146.75 | ₹146.75 | ₹145.00 | ₹145.00 | 185 |
| 2026-07-24 | ₹140.90 | ₹143.90 | ₹133.95 | ₹143.85 | 1,434 |
| 2026-07-23 | ₹147.85 | ₹147.85 | ₹141.00 | ₹141.00 | 403 |
| 2026-07-22 | ₹149.25 | ₹149.25 | ₹141.80 | ₹147.85 | 1,127 |
| 2026-07-21 | ₹140.55 | ₹150.00 | ₹140.55 | ₹149.25 | 1,555 |
| 2026-07-20 | ₹151.50 | ₹151.50 | ₹147.90 | ₹147.90 | 166 |
| 2026-07-17 | ₹145.70 | ₹149.85 | ₹139.00 | ₹149.85 | 1,356 |
| 2026-07-16 | ₹152.60 | ₹152.60 | ₹145.00 | ₹145.70 | 1,558 |
| 2026-07-15 | ₹158.30 | ₹158.30 | ₹146.75 | ₹152.60 | 713 |
| 2026-07-14 | ₹155.20 | ₹155.20 | ₹140.50 | ₹154.45 | 2,413 |
| 2026-07-13 | ₹145.65 | ₹149.85 | ₹135.65 | ₹147.85 | 5,213 |
| 2026-07-10 | ₹151.90 | ₹151.90 | ₹142.00 | ₹142.75 | 116 |
| 2026-07-09 | ₹149.45 | ₹149.45 | ₹148.75 | ₹148.75 | 4 |
| 2026-07-08 | ₹148.00 | ₹151.50 | ₹141.00 | ₹150.20 | 701 |
| 2026-07-07 | ₹144.00 | ₹148.90 | ₹137.40 | ₹148.00 | 307 |
| 2026-07-06 | ₹150.90 | ₹150.90 | ₹144.00 | ₹144.60 | 592 |
| 2026-07-03 | ₹149.20 | ₹152.00 | ₹141.00 | ₹150.90 | 763 |
| 2026-07-02 | ₹142.10 | ₹149.20 | ₹135.00 | ₹148.35 | 2,921 |
| 2026-07-01 | ₹148.65 | ₹152.00 | ₹138.95 | ₹142.10 | 10,163 |
| 2026-06-30 | ₹134.55 | ₹148.65 | ₹134.55 | ₹146.25 | 7,171 |
| 2026-06-29 | ₹150.45 | ₹150.45 | ₹141.55 | ₹141.60 | 3,829 |
| 2026-06-25 | ₹150.65 | ₹150.65 | ₹147.65 | ₹149.00 | 247 |
| 2026-06-24 | ₹149.00 | ₹150.65 | ₹149.00 | ₹150.65 | 886 |
| 2026-06-23 | ₹153.00 | ₹153.00 | ₹149.95 | ₹149.95 | 241 |
| 2026-06-22 | ₹153.00 | ₹153.50 | ₹153.00 | ₹153.00 | 550 |
| 2026-06-19 | ₹155.00 | ₹155.00 | ₹152.05 | ₹152.05 | 163 |
| 2026-06-18 | ₹152.00 | ₹152.05 | ₹146.15 | ₹152.05 | 10,635 |
| 2026-06-17 | ₹149.15 | ₹149.15 | ₹149.10 | ₹149.10 | 4,898 |
| 2026-06-16 | ₹140.55 | ₹146.25 | ₹140.55 | ₹146.25 | 7,522 |
| 2026-06-15 | ₹145.00 | ₹145.00 | ₹143.40 | ₹143.40 | 246 |
| 2026-06-12 | ₹139.90 | ₹142.70 | ₹139.90 | ₹142.70 | 3,980 |
| 2026-06-11 | ₹142.80 | ₹142.80 | ₹139.95 | ₹139.95 | 463 |
| 2026-06-10 | ₹142.80 | ₹142.80 | ₹141.40 | ₹142.80 | 482 |
| 2026-06-09 | ₹139.95 | ₹142.80 | ₹137.20 | ₹142.80 | 7,211 |
| 2026-06-08 | ₹134.75 | ₹140.00 | ₹134.75 | ₹140.00 | 1,298 |
| 2026-06-05 | ₹137.50 | ₹137.50 | ₹137.50 | ₹137.50 | 1,535 |
| 2026-06-04 | ₹138.95 | ₹138.95 | ₹138.00 | ₹138.00 | 1,453 |
| 2026-06-03 | ₹136.25 | ₹138.95 | ₹136.25 | ₹136.25 | 108 |
| 2026-06-02 | ₹139.65 | ₹139.65 | ₹136.25 | ₹136.25 | 1,928 |
| 2026-06-01 | ₹139.30 | ₹139.30 | ₹135.00 | ₹139.00 | 1,574 |
| 2026-05-29 | ₹136.00 | ₹136.60 | ₹136.00 | ₹136.60 | 101 |
| 2026-05-27 | ₹133.95 | ₹133.95 | ₹133.00 | ₹133.95 | 13,108 |
| 2026-05-26 | ₹131.60 | ₹131.60 | ₹131.35 | ₹131.35 | 3,932 |
| 2026-05-25 | ₹134.00 | ₹135.00 | ₹134.00 | ₹134.00 | 2,872 |
| 2026-05-22 | ₹131.85 | ₹136.95 | ₹131.85 | ₹136.70 | 4,667 |
| 2026-05-21 | ₹134.50 | ₹134.50 | ₹134.50 | ₹134.50 | 4,257 |
| 2026-05-20 | ₹131.90 | ₹131.90 | ₹131.90 | ₹131.90 | 4,450 |
| 2026-05-19 | ₹127.00 | ₹129.35 | ₹127.00 | ₹129.35 | 5,025 |
| 2026-05-18 | ₹126.85 | ₹126.85 | ₹125.85 | ₹126.85 | 15,067 |
| 2026-05-15 | ₹124.40 | ₹124.40 | ₹124.40 | ₹124.40 | 2,615 |
| 2026-05-14 | ₹120.30 | ₹122.00 | ₹120.30 | ₹122.00 | 5,103 |
| 2026-05-13 | ₹119.70 | ₹119.75 | ₹119.70 | ₹119.75 | 5,562 |
| 2026-05-12 | ₹117.60 | ₹117.60 | ₹115.00 | ₹117.45 | 9,936 |
| 2026-05-11 | ₹117.05 | ₹117.05 | ₹112.55 | ₹117.00 | 6,280 |
| 2026-05-08 | ₹114.80 | ₹114.80 | ₹114.80 | ₹114.80 | 7,822 |
| 2026-05-07 | ₹112.55 | ₹112.55 | ₹112.55 | ₹112.55 | 282 |
| 2026-05-06 | ₹110.35 | ₹110.35 | ₹110.05 | ₹110.35 | 1,294 |
| 2026-05-05 | ₹108.20 | ₹108.20 | ₹108.00 | ₹108.20 | 1,295 |
| 2026-05-04 | ₹102.10 | ₹106.10 | ₹102.10 | ₹106.10 | 10,666 |
| 2026-04-30 | ₹107.29 | ₹107.29 | ₹104.00 | ₹104.15 | 1,944 |
| 2026-04-29 | ₹105.16 | ₹105.19 | ₹103.13 | ₹105.19 | 3,001 |
| 2026-04-28 | ₹103.13 | ₹103.13 | ₹103.13 | ₹103.13 | 2,115 |
| 2026-04-27 | ₹101.11 | ₹101.11 | ₹101.11 | ₹101.11 | 5,020 |
| 2026-04-24 | ₹99.10 | ₹99.13 | ₹98.60 | ₹99.13 | 3,560 |
| 2026-04-23 | ₹97.19 | ₹97.19 | ₹97.19 | ₹97.19 | 3,611 |
| 2026-04-22 | ₹95.29 | ₹95.29 | ₹93.50 | ₹95.29 | 8,443 |
| 2026-04-21 | ₹93.42 | ₹93.43 | ₹93.42 | ₹93.43 | 5,076 |
| 2026-04-20 | ₹91.62 | ₹91.62 | ₹91.60 | ₹91.60 | 3,261 |
| 2026-04-17 | ₹89.83 | ₹89.83 | ₹89.83 | ₹89.83 | 440 |
| 2026-04-16 | ₹88.07 | ₹88.07 | ₹88.07 | ₹88.07 | 1,107 |
| 2026-04-15 | ₹86.35 | ₹86.35 | ₹86.35 | ₹86.35 | 1,307 |
| 2026-04-13 | ₹84.64 | ₹84.66 | ₹84.64 | ₹84.66 | 1,324 |
| 2026-04-10 | ₹83.44 | ₹83.51 | ₹83.00 | ₹83.00 | 5,335 |
| 2026-04-09 | ₹81.86 | ₹81.88 | ₹81.00 | ₹81.88 | 1,793 |
| 2026-04-08 | ₹80.25 | ₹80.28 | ₹80.00 | ₹80.28 | 6,985 |
| 2026-04-07 | ₹75.65 | ₹78.73 | ₹75.65 | ₹78.73 | 2,690 |
| 2026-04-06 | ₹77.19 | ₹77.19 | ₹77.19 | ₹77.19 | 1,166 |
| 2026-04-02 | ₹75.65 | ₹75.68 | ₹75.64 | ₹75.68 | 4,066 |
| 2026-04-01 | ₹74.20 | ₹74.20 | ₹74.19 | ₹74.20 | 4,355 |
| 2026-03-30 | ₹72.75 | ₹72.75 | ₹72.75 | ₹72.75 | 2,108 |
| 2026-03-27 | ₹71.33 | ₹71.33 | ₹71.33 | ₹71.33 | 402 |
| 2026-03-25 | ₹67.28 | ₹70.00 | ₹67.28 | ₹70.00 | 2,066 |
| 2026-03-24 | ₹68.65 | ₹68.65 | ₹65.42 | ₹68.65 | 7,554 |
| 2026-03-23 | ₹65.42 | ₹65.42 | ₹65.30 | ₹65.39 | 3,040 |
| 2026-03-20 | ₹62.30 | ₹62.31 | ₹62.30 | ₹62.31 | 757 |
| 2026-03-19 | ₹60.63 | ₹60.63 | ₹55.01 | ₹59.35 | 1,687 |
| 2026-03-18 | ₹57.75 | ₹57.75 | ₹57.75 | ₹57.75 | 2,384 |
| 2026-03-17 | ₹55.48 | ₹55.48 | ₹55.00 | ₹55.00 | 2,916 |
| 2026-03-16 | ₹52.84 | ₹52.84 | ₹52.83 | ₹52.84 | 968 |
| 2026-03-13 | ₹48.50 | ₹50.33 | ₹48.50 | ₹50.33 | 557 |
| 2026-03-12 | ₹52.80 | ₹52.80 | ₹47.91 | ₹47.94 | 2,449 |
| 2026-03-11 | ₹50.30 | ₹50.40 | ₹45.61 | ₹50.40 | 2,537 |
| 2026-03-10 | ₹48.19 | ₹50.00 | ₹47.72 | ₹48.00 | 768 |
| 2026-03-09 | ₹47.72 | ₹47.72 | ₹45.45 | ₹47.72 | 13,599 |
| 2026-03-06 | ₹43.72 | ₹45.45 | ₹43.68 | ₹45.45 | 2,150 |
| 2026-03-05 | ₹43.30 | ₹43.31 | ₹39.26 | ₹43.29 | 1,354 |
| 2026-03-04 | ₹39.29 | ₹41.25 | ₹39.29 | ₹41.25 | 1,120 |
| 2026-03-02 | ₹38.00 | ₹39.29 | ₹35.55 | ₹39.29 | 690 |
| 2026-02-27 | ₹37.42 | ₹37.42 | ₹33.88 | ₹37.42 | 1,339 |
| 2026-02-26 | ₹33.69 | ₹35.68 | ₹32.30 | ₹35.64 | 9,608 |
| 2026-02-25 | ₹34.04 | ₹34.04 | ₹33.17 | ₹33.99 | 4,410 |
| 2026-02-24 | ₹30.00 | ₹32.42 | ₹30.00 | ₹32.42 | 5,691 |
| 2026-02-23 | ₹30.88 | ₹30.88 | ₹30.88 | ₹30.88 | 338 |
| 2026-02-20 | ₹29.41 | ₹29.41 | ₹29.41 | ₹29.41 | 1 |
| 2026-02-18 | ₹32.53 | ₹34.15 | ₹30.91 | ₹30.95 | 25 |
| 2026-02-16 | ₹32.55 | ₹32.55 | ₹32.50 | ₹32.53 | 2,010 |
| 2026-02-13 | ₹31.03 | ₹31.03 | ₹31.00 | ₹31.00 | 26 |
| 2026-02-12 | ₹29.56 | ₹29.56 | ₹28.82 | ₹29.56 | 212 |
| 2026-02-11 | ₹25.48 | ₹28.16 | ₹25.48 | ₹28.16 | 1,002 |
| 2026-02-10 | ₹28.35 | ₹29.63 | ₹26.82 | ₹26.82 | 1,102 |
| 2026-02-09 | ₹25.65 | ₹28.35 | ₹25.65 | ₹28.22 | 989 |
| 2026-02-06 | ₹27.00 | ₹27.00 | ₹27.00 | ₹27.00 | 1 |
| 2026-02-03 | ₹28.10 | ₹28.10 | ₹28.10 | ₹28.10 | 2 |
| 2026-02-01 | ₹29.99 | ₹30.00 | ₹28.00 | ₹28.01 | 66,272 |
| 2026-01-30 | ₹28.90 | ₹28.90 | ₹28.88 | ₹28.88 | 34,001 |
| 2026-01-28 | ₹31.99 | ₹32.00 | ₹30.40 | ₹30.40 | 95 |
| 2026-01-19 | ₹31.99 | ₹31.99 | ₹31.99 | ₹31.99 | 2 |
| 2026-01-16 | ₹32.46 | ₹32.46 | ₹31.99 | ₹31.99 | 35 |
| 2026-01-14 | ₹32.54 | ₹32.54 | ₹30.92 | ₹30.92 | 13 |
| 2026-01-13 | ₹31.89 | ₹32.54 | ₹31.89 | ₹32.54 | 2 |
| 2026-01-12 | ₹32.54 | ₹32.54 | ₹32.54 | ₹32.54 | 1 |
| 2026-01-09 | ₹32.54 | ₹32.54 | ₹32.54 | ₹32.54 | 9 |
| 2026-01-08 | ₹34.25 | ₹34.25 | ₹34.25 | ₹34.25 | 5 |
| 2026-01-06 | ₹34.31 | ₹34.31 | ₹32.62 | ₹32.62 | 1,040 |
| 2026-01-05 | ₹36.84 | ₹37.80 | ₹34.32 | ₹34.32 | 4,716 |
| 2026-01-02 | ₹34.25 | ₹36.12 | ₹34.25 | ₹36.12 | 1,950 |
Integrated Proteins Share Price Performance Analysis (Sep 2009 - Sep 2026)
INTEGFD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-62.49%
₹36.12 → ₹13.55
Year to Date
Price Volatility
50.85%
High Volatility
Year to Date
Average Daily Volume
7,316
Year to Date Average
BSE Exchange
Integrated Proteins Share Price History – Frequently Asked Questions
Common questions about INTEGFD historical data and records. Analyse INTEGFD shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Integrated Proteins (INTEGFD)?
The all-time high share price of Integrated Proteins was ₹158.3 recorded on July 15, 2026 on the BSE exchange.
What is the all-time low share price of Integrated Proteins (INTEGFD)?
The all-time low share price of Integrated Proteins was ₹1.62 recorded on September 02, 2009 on the BSE exchange.
How can I download INTEGFD historical share price data?
You can download Integrated Proteins 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 INTEGFD shares?
The highest trading volume day for Integrated Proteins was 456,060 shares traded on September 03, 2026 on the BSE exchange, with share price at ₹16.3.