Integrated Industries Share Price All Time Records & Statistics (Jun 2011 - Mar 2026)
Comprehensive analysis of IIL historical performance from BSE exchange
Share Price All Time High
₹46.00
February 17, 2026
BSE Exchange
Share Price All Time Low
₹0.05
October 08, 2020
BSE Exchange
Highest Volume Trading Day
12,410,338
April 15, 2025 • ₹19.52
BSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Integrated Industries (IIL) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Jun 2011 - Mar 2026)
Total Records
48
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-03-11 | ₹42.50 | ₹43.31 | ₹41.67 | ₹41.96 | 486,547 |
| 2026-03-10 | ₹43.00 | ₹44.00 | ₹42.20 | ₹42.50 | 437,220 |
| 2026-03-09 | ₹41.50 | ₹42.50 | ₹39.50 | ₹41.95 | 1,163,761 |
| 2026-03-06 | ₹42.29 | ₹44.00 | ₹40.50 | ₹43.09 | 829,857 |
| 2026-03-05 | ₹39.00 | ₹42.39 | ₹38.80 | ₹41.82 | 1,496,210 |
| 2026-03-04 | ₹40.01 | ₹40.41 | ₹37.20 | ₹37.74 | 1,649,347 |
| 2026-03-02 | ₹37.17 | ₹42.49 | ₹37.17 | ₹40.46 | 1,548,755 |
| 2026-02-27 | ₹45.20 | ₹45.49 | ₹43.10 | ₹43.90 | 643,977 |
| 2026-02-26 | ₹45.30 | ₹45.49 | ₹44.00 | ₹45.15 | 746,612 |
| 2026-02-25 | ₹42.70 | ₹45.00 | ₹42.51 | ₹44.72 | 1,334,969 |
| 2026-02-24 | ₹45.65 | ₹45.65 | ₹40.26 | ₹42.15 | 1,523,034 |
| 2026-02-23 | ₹44.95 | ₹45.90 | ₹44.71 | ₹45.02 | 932,241 |
| 2026-02-20 | ₹44.50 | ₹44.50 | ₹42.00 | ₹44.06 | 1,119,730 |
| 2026-02-19 | ₹45.62 | ₹45.62 | ₹43.50 | ₹44.12 | 1,179,488 |
| 2026-02-18 | ₹45.60 | ₹45.80 | ₹44.20 | ₹45.13 | 1,396,402 |
| 2026-02-17 | ₹45.40 | ₹46.00 | ₹43.50 | ₹45.10 | 2,347,876 |
| 2026-02-16 | ₹42.50 | ₹44.90 | ₹41.95 | ₹44.38 | 2,928,087 |
| 2026-02-13 | ₹42.75 | ₹42.75 | ₹40.01 | ₹41.83 | 2,023,862 |
| 2026-02-12 | ₹41.79 | ₹42.00 | ₹40.50 | ₹41.76 | 1,684,827 |
| 2026-02-11 | ₹41.00 | ₹41.30 | ₹40.80 | ₹41.16 | 1,619,120 |
| 2026-02-10 | ₹38.59 | ₹40.70 | ₹37.71 | ₹40.06 | 2,582,679 |
| 2026-02-09 | ₹37.89 | ₹38.65 | ₹36.50 | ₹38.09 | 942,380 |
| 2026-02-06 | ₹38.20 | ₹38.90 | ₹37.00 | ₹37.17 | 1,359,581 |
| 2026-02-05 | ₹35.00 | ₹38.87 | ₹34.20 | ₹37.61 | 1,516,939 |
| 2026-02-04 | ₹35.49 | ₹35.85 | ₹34.13 | ₹34.33 | 314,678 |
| 2026-02-03 | ₹35.54 | ₹35.54 | ₹34.56 | ₹34.93 | 713,293 |
| 2026-02-02 | ₹33.40 | ₹34.86 | ₹31.54 | ₹33.85 | 907,715 |
| 2026-02-01 | ₹34.88 | ₹34.88 | ₹33.05 | ₹33.20 | 437,891 |
| 2026-01-30 | ₹33.69 | ₹35.37 | ₹32.50 | ₹34.57 | 1,704,571 |
| 2026-01-29 | ₹35.25 | ₹35.59 | ₹33.40 | ₹33.69 | 940,522 |
| 2026-01-28 | ₹35.13 | ₹35.85 | ₹34.25 | ₹34.79 | 717,803 |
| 2026-01-27 | ₹35.31 | ₹36.51 | ₹34.21 | ₹35.07 | 614,365 |
| 2026-01-23 | ₹37.80 | ₹38.00 | ₹35.35 | ₹35.72 | 765,154 |
| 2026-01-22 | ₹35.60 | ₹37.18 | ₹35.60 | ₹37.08 | 856,963 |
| 2026-01-21 | ₹36.19 | ₹37.20 | ₹34.65 | ₹35.41 | 1,393,508 |
| 2026-01-20 | ₹37.70 | ₹38.32 | ₹36.11 | ₹36.19 | 1,145,174 |
| 2026-01-19 | ₹38.49 | ₹38.50 | ₹37.50 | ₹37.70 | 913,903 |
| 2026-01-16 | ₹37.00 | ₹38.56 | ₹36.87 | ₹37.84 | 1,712,665 |
| 2026-01-14 | ₹35.00 | ₹36.96 | ₹34.16 | ₹36.79 | 1,879,476 |
| 2026-01-13 | ₹34.60 | ₹36.00 | ₹34.00 | ₹35.20 | 926,758 |
| 2026-01-12 | ₹35.00 | ₹35.59 | ₹34.23 | ₹34.68 | 1,952,553 |
| 2026-01-09 | ₹38.50 | ₹38.65 | ₹36.03 | ₹36.03 | 1,268,777 |
| 2026-01-08 | ₹39.70 | ₹39.85 | ₹37.19 | ₹37.92 | 1,199,597 |
| 2026-01-07 | ₹38.44 | ₹39.50 | ₹37.50 | ₹39.14 | 1,558,410 |
| 2026-01-06 | ₹37.10 | ₹38.17 | ₹36.30 | ₹38.16 | 2,232,690 |
| 2026-01-05 | ₹36.75 | ₹37.90 | ₹36.00 | ₹36.36 | 1,800,118 |
| 2026-01-02 | ₹39.25 | ₹39.25 | ₹36.11 | ₹36.59 | 3,021,115 |
| 2026-01-01 | ₹35.00 | ₹37.65 | ₹34.90 | ₹37.61 | 2,949,705 |
Integrated Industries Share Price Performance Analysis (Jun 2011 - Mar 2026)
Performance metrics for the selected Year to Date period on BSE exchange
Period Price Change
+11.57%
₹37.61 → ₹41.96
Year to Date
Price Volatility
9.52%
Low Volatility
Year to Date
Average Daily Volume
1,362,936
Year to Date Average
BSE Exchange
Related Pages for Integrated Industries
Additional stock information and data for IIL
Integrated Industries Share Price History – Frequently Asked Questions
Common questions about IIL historical data and records
What is the all-time high share price of Integrated Industries (IIL)?
The all-time high share price of Integrated Industries was ₹46.0 recorded on February 17, 2026 on the BSE exchange.
What is the all-time low share price of Integrated Industries (IIL)?
The all-time low share price of Integrated Industries was ₹0.05 recorded on October 08, 2020 on the BSE exchange.
How can I download IIL historical share price data?
You can download Integrated Industries 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 IIL shares?
The highest trading volume day for Integrated Industries was 12,410,338 shares traded on April 15, 2025 on the BSE exchange, with share price at ₹19.52.