Integrated Industries Share Price History (Jun 2011 - Mar 2026)

Price Data Selection & Download

Timeframe:

Period:

Integrated Industries Share Price All Time Records & Statistics (Jun 2011 - Mar 2026)

1201 daily OHLCV records on BSE from June 2011 to March 2026. Examine IIL quarterly trends for recent quarterly revenue, profit and EPS trends.

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

Share Price History Data (Jun 2011 - Mar 2026)

IIL daily open, high, low, close and volume (OHLCV) on BSE — 48 records.

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)

IIL price change, volatility and average daily volume for the selected Year to Date period on BSE.

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

Integrated Industries Share Price History – Frequently Asked Questions

Common questions about IIL historical data and records. For live price, key ratios and fundamentals, see IIL share price screener.

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.