Integra Capital Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
01-04-2026
Wed		 BSE Sensex : 73,134.32
+1186.77
+1.65%		 NSE Nifty 50 : 22,679.40
+348.00
+1.56%		 USD - INR
1 $ = Rs 93.36		 Find Stock
Company: Integra Capital Limited MCap (aprox)
6.8 Crores		 Symbol :
531314		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
           
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data. List of holidays
Date Day Close_Price Change Volume % CHG Results
01-04-26 Wed        
30-03-26 Mon         Data Update : 8 PM
27-03-26 Fri         01-04-26 : 
25-03-26 Wed 14.42 0.07 60 0.5%
24-03-26 Tue 14.35 0.1 500 0.7% Compared to  :
 19-03-26
23-03-26 Mon 14.25 0 29 0.0%
20-03-26 Fri 14.25   1 0.0% 7 Days %
19-03-26 Thu     23 0.0%  
18-03-26 Wed 14.25 0.25 2 3.4%  
17-03-26 Tue These days,
I met with a byke accident and hospitalysed.
I was unable to update data.

The Data connected with these dates will be empty & Continuous sessions gainers and losers…
will Not be avilable for next 10 days.
Sorry for the inconvenience.		 #N/A
16-03-26 Mon
13-03-26 Fri 1 Month %
12-03-26 Thu  
11-03-26 Wed .
10-03-26 Tue Compared to  :
 01-02-26
14.46
09-03-26 Mon
06-03-26 Fri 2 Months %
05-03-26 Thu  
04-03-26 Wed  
02-03-26 Mon Compared to  :
 01-01-26
27-02-26 Fri 14 0.22 501 1.6%
26-02-26 Thu 13.78 0 36 0.0% 3 Months %
25-02-26 Wed 13.78 -0.72 1 -5.0%  
24-02-26 Tue 14.5 0 29 0.0%  
23-02-26 Mon 14.5 0.34 3 2.4% Compared to  :
 01-10-25
15.37
20-02-26 Fri 14.16 0 27 0.0%
19-02-26 Thu 14.16 -0.74 1 -5.0% 6 Months %
18-02-26 Wed 14.9 0 27 0.0%  
17-02-26 Tue 14.9   5.2k -0.7%  
16-02-26 Mon         Compared to  :
 01-04-25
13.84
13-02-26 Fri        
12-02-26 Thu         1 year %
11-02-26 Wed          
10-02-26 Tue 15   1.02k 0.0%  
09-02-26 Mon        
*End of the day Data will be updated at 7pm everyday
.
* Only Data, Not recommendation.
.
* Extreme % s' fall may include split/Bonus.
.
* Blanks represents stock not traded on that day.
.
* Please verify data with latest sources before taking any decision.
.
*Google search
[stock_name investinstocks.co.in] for data.
.
We are serving Nation, for free.
Please donate.
Paypal :
https://
www.paypal.me/
DonateStartup
06-02-26 Fri 15   14 0.0%
05-02-26 Thu        
04-02-26 Wed 15   51 -1.2%
03-02-26 Tue        
02-02-26 Mon 15.18 0.72 1 5.0%
01-02-26 Sun 14.46 0 1 0.0%
30-01-26 Fri 14.46   2 4.5%
29-01-26 Thu        
28-01-26 Wed 13.84 0.65 1 4.9%
27-01-26 Tue 13.19 0.62 601 4.9%
23-01-26 Fri 12.57 -0.66 9 -5.0%
22-01-26 Thu 13.23 -0.69 2 -5.0%
21-01-26 Wed 13.92   61 -5.0%
20-01-26 Tue        
19-01-26 Mon        
16-01-26 Fri        
14-01-26 Wed 14.65   1 0.0%
13-01-26 Tue        
12-01-26 Mon 14.65 -0.08 227 -0.5%
09-01-26 Fri 14.73   68 0.0%
08-01-26 Thu        
07-01-26 Wed 14.73 -0.07 1 -0.5%
06-01-26 Tue 14.8 0 76 0.0%
05-01-26 Mon 14.8   1.01k 0.0%
02-01-26 Fri        
01-01-26 Thu        
31-12-25 Wed 14.8   1 0.0%
30-12-25 Tue        
29-12-25 Mon        
26-12-25 Fri        
24-12-25 Wed        
23-12-25 Tue        
22-12-25 Mon 14.8   50 0.0%
19-12-25 Fri        
18-12-25 Thu        
17-12-25 Wed        
16-12-25 Tue        
15-12-25 Mon 14.8   1 0.0%  
12-12-25 Fri          
11-12-25 Thu          
10-12-25 Wed          
09-12-25 Tue          
08-12-25 Mon 14.8 0 2 0.0%  
05-12-25 Fri 14.8   10 0.0%  
04-12-25 Thu #N/A #N/A   #N/A  
03-12-25 Wed #N/A #N/A   #N/A  
02-12-25 Tue 14.8 0.63 12 4.4%  
01-12-25 Mon 14.17 0.67 1 5.0%  
28-11-25 Fri 13.5 -0.16 2 -1.2%  
27-11-25 Thu 13.66 0.65 1 5.0%  
26-11-25 Wed 13.01 -0.59 2.54k -4.3%  
25-11-25 Tue 13.6 -0.04 100 -0.3%  
24-11-25 Mon 13.64 0.64 3.95k 4.9%  
21-11-25 Fri 13 0.17 50 1.3%  
20-11-25 Thu 13.5 0 2k 0.0%  
19-11-25 Wed 12.83 -0.67 375 -5.0%  
18-11-25 Tue 13.5 0 1.08k 0.0%  
17-11-25 Mon 13.5 -0.01 1.52k -0.1%  
14-11-25 Fri 13.51 -0.65 503 -4.6%  
13-11-25 Thu 14.16 -0.34 5 -2.3%  
12-11-25 Wed 14.5 -0.19 602 -1.3%  
11-11-25 Tue 14.69 0.69 2.67k 4.9%  
10-11-25 Mon 14 -0.16 39 -1.1%  
07-11-25 Fri 14.16 0 37 0.0%  
06-11-25 Thu 14.16 -0.74 1 -5.0%  
04-11-25 Tue 14.9 0 2 0.0%  
03-11-25 Mon 14.9 0 38 0.0%  
31-10-25 Fri 14.9 0 14 0.0%  
30-10-25 Thu 14.9 -0.11 1.32k -0.7%  
29-10-25 Wed 15.01 -0.79 1 -5.0%  
28-10-25 Tue 15.8 -0.12 113 -0.8%  
27-10-25 Mon 15.92 -0.08 12 -0.5%  
24-10-25 Fri 16 0 92 0.0%  
23-10-25 Thu 16 -0.28 5 -1.7%  
21-10-25 Tue 16.28 -0.01 85 -0.1%  
20-10-25 Mon 16.29 -0.01 299 -0.1%  
17-10-25 Fri 16.3 -0.01 636 -0.1%  
16-10-25 Thu 16.31 -0.08 201 -0.5%  
15-10-25 Wed 16.39 -0.01 1 -0.1%  
14-10-25 Tue 16.4 #N/A 50 3.8%  
13-10-25 Mon #N/A #N/A   #N/A  
10-10-25 Fri #N/A #N/A   #N/A  
09-10-25 Thu 15.8 0 1 0.0%  
08-10-25 Wed 15.1 -0.23 41 -1.5%  
07-10-25 Tue 15.8 0.7 16 4.6%  
06-10-25 Mon 15.33 -0.8 1 -5.0%  
03-10-25 Fri 16.13 0.76 53 4.9%  
01-10-25 Wed 15.37 -0.07 20 -0.5%  
30-09-25 Tue 15.44 -0.07 31 -0.5%  
29-09-25 Mon 15.51 #N/A 50 4.9%  
26-09-25 Fri #N/A #N/A   #N/A  
25-09-25 Thu #N/A #N/A   #N/A  
24-09-25 Wed 14.78 -0.77 1 -5.0%  
23-09-25 Tue 15.55 -0.6 321 -3.7%  
22-09-25 Mon 16.15 -0.5 1.06k -3.0%  
19-09-25 Fri 16 0 98 0.0%  
18-09-25 Thu 16.65 0.65 25 4.1%  
17-09-25 Wed 16 0 50 0.0%  
16-09-25 Tue 16 0 25 0.0%  
15-09-25 Mon 16 -0.09 23 -0.6%  
12-09-25 Fri 16.09 -0.01 38 -0.1%  
11-09-25 Thu 16.1 0.65 282 4.2%  
10-09-25 Wed 15.45 #N/A 1.83k -4.6%  
09-09-25 Tue #N/A #N/A   #N/A  
08-09-25 Mon 16.19 #N/A 21 -0.1%  
05-09-25 Fri #N/A #N/A   #N/A  
04-09-25 Thu 16.2 #N/A 233 4.5%  
03-09-25 Wed #N/A #N/A   #N/A  
02-09-25 Tue 15.5 #N/A 2 0.0%  
01-09-25 Mon #N/A #N/A   #N/A  
29-08-25 Fri 15.5 0.53 3 3.5%  
28-08-25 Thu 14.97 0.7 17 4.9%  
26-08-25 Tue 14.27 0 100 0.0%  
25-08-25 Mon 14.27 -0.75 505 -5.0%  
22-08-25 Fri 15.02 0 52 0.0%  
21-08-25 Thu 15.02 -0.48 4.24k -3.1%  
20-08-25 Wed 15.5 0 26 0.0%  
19-08-25 Tue 15.5 0 24 0.0%  
18-08-25 Mon 15.5 -0.73 3.03k -4.5%  
14-08-25 Thu 15.5 0 25 0.0%  
13-08-25 Wed 16.23 -0.62 6.72k -3.7%  
12-08-25 Tue 16.85 #N/A 106 2.7%  
11-08-25 Mon #N/A #N/A   #N/A  
08-08-25 Fri 16.4 0.48 9.02k 3.0%  
07-08-25 Thu 15.92 0.71 3.12k 4.7%  
06-08-25 Wed 15.21 0.72 2.72k 5.0%  
05-08-25 Tue 14.49 0.69 5.34k 5.0%  
04-08-25 Mon 13.8 -0.1 4 -0.7%  
01-08-25 Fri 13.9 0.66 93 5.0%  
31-07-25 Thu 13.24 -0.03 3.03k -0.2%  
30-07-25 Wed 13.27 -0.69 430 -4.9%  
29-07-25 Tue 13.96 -0.73 10 -5.0%  
28-07-25 Mon 14.69 -0.03 79 -0.2%  
25-07-25 Fri 14.72 -0.07 253 -0.5%  
24-07-25 Thu 14.79 0.49 112 3.4%  
23-07-25 Wed 14.3 0.65 1k 4.8%  
22-07-25 Tue 13.65 0.4 2.15k 3.0%  
21-07-25 Mon 13.25 -0.45 1.42k -3.3%  
18-07-25 Fri 13.7 #N/A 23 -5.0%  
17-07-25 Thu #N/A #N/A   #N/A  
16-07-25 Wed 14.42 0 1 0.0%  
15-07-25 Tue 14.42 0.67 613 4.9%  
14-07-25 Mon 13.75 0.64 989 4.9%  
11-07-25 Fri 13.11 0 55 0.0%  
10-07-25 Thu 13.11 0 21 0.0%  
09-07-25 Wed 13.11 -0.68 1.48k -4.9%  
08-07-25 Tue 13.79 0 600 0.0%  
07-07-25 Mon 13.79 -0.01 1.26k -0.1%  
04-07-25 Fri 13.8 #N/A 3.91k -4.8%  
03-07-25 Thu #N/A #N/A   #N/A  
02-07-25 Wed 14.5 0 12 0.0%  
01-07-25 Tue 14.5 0.4 1 2.8%  
30-06-25 Mon 14.1 0 56 0.0%  
27-06-25 Fri 14.1 -0.67 1.02k -4.5%  
26-06-25 Thu 14.77 -0.07 60 -0.5%  
25-06-25 Wed 14.84 -0.15 952 -1.0%  
24-06-25 Tue 14.99 0.65 10 4.5%  
23-06-25 Mon 13.67 0.65 429 5.0%  
20-06-25 Fri 14.34 0.67 111 4.9%  
19-06-25 Thu 13.02 -0.68 50 -5.0%  
18-06-25 Wed 13.7 -0.15 298 -1.1%  
17-06-25 Tue 13.85 -0.72 2.56k -4.9%  
16-06-25 Mon 14.57 0.68 1.35k 4.9%  
13-06-25 Fri 13.89 0 2.13k 0.0%  
12-06-25 Thu 13.89 0.64 1.65k 4.8%  
11-06-25 Wed 13.53 0.01 364 0.1%  
10-06-25 Tue 13.25 -0.28 1k -2.1%  
09-06-25 Mon 13.52 -0.43 1.75k -3.1%  
06-06-25 Fri 13.95 0.65 294 4.9%  
05-06-25 Thu 13.3 #N/A 4.01k -5.0%  
04-06-25 Wed #N/A #N/A   #N/A  
03-06-25 Tue 14 0.01 18 0.1%  
02-06-25 Mon 13.99 0.06 15 0.4%  
30-05-25 Fri 13.93 #N/A 115 4.0%  
29-05-25 Thu 13.39 #N/A 21 4.9%  
28-05-25 Wed #N/A #N/A   #N/A  
27-05-25 Tue #N/A #N/A   #N/A  
26-05-25 Mon 12.76 0 4 0.0%  
23-05-25 Fri 13.35 -0.59 1.31k -4.4%  
22-05-25 Thu 13.35 0 400 0.0%  
21-05-25 Wed 13.35 -0.65 1.38k -4.6%  
20-05-25 Tue 14 #N/A 3 0.0%  
19-05-25 Mon #N/A #N/A   #N/A  
16-05-25 Fri 14 0 61 0.0%  
15-05-25 Thu 14 -0.08 1.22k -0.6%  
14-05-25 Wed 14.08 -0.42 44 -2.9%  
13-05-25 Tue 14.5 -0.3 3.72k -2.0%  
12-05-25 Mon 14.8 -0.1 635 -0.7%  
09-05-25 Fri 14.9 0 2 0.0%  
08-05-25 Thu 14.9 0 1 0.0%  
07-05-25 Wed 14.9 0.5 53 3.5%  
06-05-25 Tue 14.4 -0.05 52 -0.3%  
05-05-25 Mon 14.45 0.46 57 3.3%  
02-05-25 Fri 13.99 -0.01 131 -0.1%  
30-04-25 Wed 14 0.4 2.6k 2.9%  
29-04-25 Tue 13.6 -0.48 3.76k -3.4%  
28-04-25 Mon 14.08 -0.74 161 -5.0%  
25-04-25 Fri 14.82 -0.78 110 -5.0%  
24-04-25 Thu 15.6 0.6 12 4.0%  
23-04-25 Wed 15 0 80 0.0%  
22-04-25 Tue 15 -0.5 1.1k -3.2%  
21-04-25 Mon 15.5 -0.08 5 -0.5%  
17-04-25 Thu 15.58 -0.82 1.18k -5.0%  
16-04-25 Wed 16.4 0.57 178 3.6%  
15-04-25 Tue 15.83 -0.09 184 -0.6%  
11-04-25 Fri 15.92 -0.08 107 -0.5%  
09-04-25 Wed 16 0 1 0.0%  
08-04-25 Tue 16 -0.49 10 -3.0%  
07-04-25 Mon 16.49 -0.01 27 -0.1%  
04-04-25 Fri 16.5 -1.15 171 -6.5%  
03-04-25 Thu 17.65 2.65 33 17.7%  
02-04-25 Wed 15 0 6 0.0%  
01-04-25 Tue 13.84 -1.51 1.28k -9.8%  
28-03-25 Fri 15 1.16 47 8.4%  
27-03-25 Thu 15.35 -0.04 42 -0.3%