Price Data Selection & Download
Pushpsons Industries Share Price All Time Records & Statistics (Jul 2008 - May 2026)
516 daily OHLCV records on BSE from July 2008 to May 2026. Compare with INTEGSW DCF valuation to assess whether the stock is under or overvalued.
Share Price All Time High
Share Price All Time Low
Highest Volume Trading Day
Share Price History Data (Jul 2008 - May 2026)
INTEGSW daily open, high, low, close and volume (OHLCV) on BSE — 22 records.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-18 | ₹150.25 | ₹150.25 | ₹150.25 | ₹150.25 | 147 |
| 2026-05-11 | ₹150.25 | ₹150.25 | ₹150.25 | ₹150.25 | 533 |
| 2026-05-04 | ₹150.25 | ₹150.25 | ₹150.25 | ₹150.25 | 41 |
| 2026-04-27 | ₹150.25 | ₹150.25 | ₹150.25 | ₹150.25 | 365 |
| 2026-04-20 | ₹150.25 | ₹150.25 | ₹150.25 | ₹150.25 | 1,031 |
| 2026-04-13 | ₹150.25 | ₹150.25 | ₹150.25 | ₹150.25 | 20 |
| 2026-04-06 | ₹143.10 | ₹143.10 | ₹143.10 | ₹143.10 | 690 |
| 2026-03-30 | ₹143.10 | ₹143.10 | ₹143.10 | ₹143.10 | 110 |
| 2026-03-23 | ₹143.10 | ₹143.10 | ₹143.10 | ₹143.10 | 180 |
| 2026-03-16 | ₹143.10 | ₹143.10 | ₹143.10 | ₹143.10 | 200 |
| 2026-03-09 | ₹143.10 | ₹143.10 | ₹143.10 | ₹143.10 | 261 |
| 2026-03-02 | ₹143.10 | ₹143.10 | ₹143.10 | ₹143.10 | 136 |
| 2026-02-23 | ₹143.10 | ₹143.10 | ₹143.10 | ₹143.10 | 8 |
| 2026-02-16 | ₹136.00 | ₹143.10 | ₹136.00 | ₹143.10 | 155 |
| 2026-02-11 | ₹136.30 | ₹136.30 | ₹136.30 | ₹136.30 | 1 |
| 2026-02-10 | ₹129.85 | ₹129.85 | ₹129.85 | ₹129.85 | 17 |
| 2026-02-09 | ₹123.70 | ₹123.70 | ₹123.70 | ₹123.70 | 20 |
| 2026-02-02 | ₹112.25 | ₹117.85 | ₹112.25 | ₹117.85 | 64 |
| 2026-01-27 | ₹102.60 | ₹113.40 | ₹102.60 | ₹112.25 | 373 |
| 2026-01-19 | ₹113.10 | ₹113.10 | ₹108.00 | ₹108.00 | 27 |
| 2026-01-12 | ₹118.15 | ₹118.15 | ₹113.65 | ₹113.65 | 419 |
| 2026-01-05 | ₹125.25 | ₹125.25 | ₹119.35 | ₹119.35 | 471 |
Pushpsons Industries Share Price Performance Analysis (Jul 2008 - May 2026)
INTEGSW price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
Price Volatility
Average Daily Volume
Pushpsons Industries Share Price History – Frequently Asked Questions
Common questions about INTEGSW historical data and records. For live price, key ratios and fundamentals, see Pushpsons Industries share price screener.
What is the all-time high share price of Pushpsons Industries (INTEGSW)?
The all-time high share price of Pushpsons Industries was ₹260.0 recorded on December 20, 2024 on the BSE exchange.
What is the all-time low share price of Pushpsons Industries (INTEGSW)?
The all-time low share price of Pushpsons Industries was ₹3.57 recorded on July 15, 2008 on the BSE exchange.
How can I download INTEGSW historical share price data?
You can download Pushpsons 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 INTEGSW shares?
The highest trading volume day for Pushpsons Industries was 84,500 shares traded on February 20, 2024 on the BSE exchange, with share price at ₹56.26.