Price Data Selection & Download
Integrated Proteins Share Price All Time Records & Statistics (Sep 2009 - Jul 2026)
961 daily OHLCV records on BSE from Sept. 2009 to July 2026. For live price, key ratios and fundamentals, see INTEGFD stock price BSE.
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
66,272
February 01, 2026 • ₹28.01
BSE Exchange
Share Price History Data (Sep 2009 - Jul 2026)
INTEGFD daily open, high, low, close and volume (OHLCV) on BSE — 125 records.
Total Records
125
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - Jul 2026)
INTEGFD price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+298.26%
₹36.12 → ₹143.85
Year to Date
Price Volatility
49.14%
High Volatility
Year to Date
Average Daily Volume
3,543
Year to Date Average
BSE Exchange
Integrated Proteins Share Price History – Frequently Asked Questions
Common questions about INTEGFD historical data and records.
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 66,272 shares traded on February 01, 2026 on the BSE exchange, with share price at ₹28.01.