Integra Engineering		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
24-09-2026 Thursday	BSE Sensex : 73,580.54 -1,247.71 -1.67%		NSE Nifty 50 : 23,063.10 -383.70 -1.64%		USD - INR 1 $ = Rs 95.96	Find Stock
Share Price in Google :	Integra Engineering		MCap (aprox) 616.9 Crores	Symbol : 505358	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
6.6%	6.4%	5.9%	-18.5%	32.1%	-27.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-09-26	Thu	179.2	-1.1	13.64k	-0.6%
23-09-26	Wed	180.3	-2	9.18k	-1.1%	Data Update : 7 PM
22-09-26	Tue	182.3	6.55	30.63k	3.7%	24-09-26 : 179.2
21-09-26	Mon	175.75	7.25	14.31k	4.3%
18-09-26	Fri	168.5	-0.45	6.36k	-0.3%	Compared to  :  15-09-26 168.05
17-09-26	Thu	168.95	0	3.2k	0.0%
16-09-26	Wed	168.95	0.9	4.58k	0.5%	7 Days %
15-09-26	Tue	168.05	-5.75	8.65k	-3.3%	6.6%
11-09-26	Fri	173.8	-2.95	6.52k	-1.7%
10-09-26	Thu	176.75	-0.65	45.66k	-0.4%	Compared to  :  24-08-26 168.5
09-09-26	Wed	177.4	4.45	12.91k	2.6%
08-09-26	Tue	172.95	1	8.09k	0.6%	1 Month %
07-09-26	Mon	171.95	7.8	30.57k	4.8%	6.4%
04-09-26	Fri	164.15	-2.5	14.01k	-1.5%	.
03-09-26	Thu	166.65	4.75	13.1k	2.9%	Compared to  :  24-07-26 169.15
02-09-26	Wed	161.9	-2.25	8.75k	-1.4%
01-09-26	Tue	164.15	-4.35	40.33k	-2.6%	2 Months %
31-08-26	Mon	168.5	-2.1	1.64k	-1.2%	5.9%
28-08-26	Fri	170.6	3.4	2.77k	2.0%
27-08-26	Thu	167.2	0	4.7k	0.0%	Compared to  :  24-06-26 220
26-08-26	Wed	167.2	-5.55	4.09k	-3.2%
25-08-26	Tue	172.75	4.25	10.59k	2.5%	3 Months %
24-08-26	Mon	168.5	2.35	3.25k	1.4%	-18.5%
21-08-26	Fri	166.15	2.65	10.84k	1.6%
20-08-26	Thu	163.5	3	8.93k	1.9%	Compared to  :  24-03-26 135.7
19-08-26	Wed	160.5	-3.2	2.73k	-2.0%
18-08-26	Tue	163.7	4.7	12.7k	3.0%	6 Months %
17-08-26	Mon	159	4.05	12.93k	2.6%	32.1%
14-08-26	Fri	154.95	-0.3	10.72k	-0.2%
13-08-26	Thu	155.25	-0.4	24.41k	-0.3%	Compared to  :  24-09-25 247.15
12-08-26	Wed	155.65	4.7	11.45k	3.1%
11-08-26	Tue	150.95	-7.65	21.86k	-4.8%	1 year %
10-08-26	Mon	158.6	-0.1	10.58k	-0.1%	-27.5%
07-08-26	Fri	158.7	-4.2	17.95k	-2.6%
06-08-26	Thu	162.9	-2.4	6.86k	-1.5%	*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. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks@ybl Paypal : https:// www.paypal.me/ DonateStartup
05-08-26	Wed	165.3	-1.95	15.85k	-1.2%
04-08-26	Tue	167.25	-0.35	6.54k	-0.2%
03-08-26	Mon	167.6	1.4	8.45k	0.8%
31-07-26	Fri	166.2	-0.2	15k	-0.1%
30-07-26	Thu	166.4	-0.4	8.35k	-0.2%
29-07-26	Wed	166.8	3.55	7.28k	2.2%
28-07-26	Tue	163.25	-8.2	28.12k	-4.8%
27-07-26	Mon	171.45	2.3	4.66k	1.4%
24-07-26	Fri	169.15	-0.4	7.05k	-0.2%
23-07-26	Thu	169.55	0.45	10.43k	0.3%
22-07-26	Wed	169.1	-5.1	9.34k	-2.9%
21-07-26	Tue	174.2	2.25	7.08k	1.3%
20-07-26	Mon	171.95	-9.05	22.33k	-5.0%
17-07-26	Fri	181	2.7	14.98k	1.5%
16-07-26	Thu	178.3	-7.45	29.96k	-4.0%
15-07-26	Wed	185.75	-2.8	10.3k	-1.5%
14-07-26	Tue	188.55	-3.6	13.96k	-1.9%
13-07-26	Mon	192.15	-10.1	32.22k	-5.0%
10-07-26	Fri	202.25	3.25	4.7k	1.6%
09-07-26	Thu	199	-1.05	42.5k	-0.5%
08-07-26	Wed	200.05	-5.95	18.84k	-2.9%
07-07-26	Tue	206	-3.35	20.09k	-1.6%
06-07-26	Mon	209.35	-8.2	12.63k	-3.8%
03-07-26	Fri	217.55	2.2	15.76k	1.0%
02-07-26	Thu	215.35	-4.35	12.43k	-2.0%
01-07-26	Wed	219.7	6.35	6.58k	3.0%
30-06-26	Tue	213.35	0.35	16.41k	0.2%
29-06-26	Mon	213	-3.2	21.13k	-1.5%
25-06-26	Thu	216.2	-3.8	11.77k	-1.7%
24-06-26	Wed	220	0.4	6.78k	0.2%
23-06-26	Tue	219.6	0.65	15.8k	0.3%
22-06-26	Mon	218.95	-1.7	3.41k	-0.8%
19-06-26	Fri	220.65	2.65	12.9k	1.2%
18-06-26	Thu	218	-3.55	7.67k	-1.6%
17-06-26	Wed	221.55	-2.85	7.61k	-1.3%
16-06-26	Tue	224.4	-5.6	23.88k	-2.4%
15-06-26	Mon	230	7.75	23.03k	3.5%
12-06-26	Fri	222.25	2.25	26.26k	1.0%
11-06-26	Thu	220	7.2	25.62k	3.4%
10-06-26	Wed	212.8	-1.95	23.33k	-0.9%
09-06-26	Tue	214.75	-3.95	2.75k	-1.8%
08-06-26	Mon	218.7	-6.85	24.86k	-3.0%
05-06-26	Fri	225.55	6.3	31.37k	2.9%
04-06-26	Thu	219.25	0.25	19.2k	0.1%
03-06-26	Wed	219	0.7	6.87k	0.3%
02-06-26	Tue	218.3	-5.7	35.24k	-2.5%
01-06-26	Mon	224	-12.5	31.87k	-5.3%
29-05-26	Fri	236.5	-5.05	41.41k	-2.1%
27-05-26	Wed	241.55	16.8	120.43k	7.5%
26-05-26	Tue	224.75	0.85	53.13k	0.4%
25-05-26	Mon	223.9	20.45	69.18k	10.1%
22-05-26	Fri	203.45	-1	10.53k	-0.5%
21-05-26	Thu	204.45	-15.85	89.38k	-7.2%
20-05-26	Wed	220.3	5.7	33.9k	2.7%
19-05-26	Tue	214.6	-3.4	16.45k	-1.6%
18-05-26	Mon	218	2.1	34.47k	1.0%
15-05-26	Fri	215.9	-4.25	7.43k	-1.9%
14-05-26	Thu	220.15	-4.5	11.13k	-2.0%
13-05-26	Wed	224.65	3.95	17.33k	1.8%
12-05-26	Tue	220.7	-8.2	29.88k	-3.6%
11-05-26	Mon	228.9	-0.4	43.87k	-0.2%
08-05-26	Fri	229.3	-1.35	38.23k	-0.6%
07-05-26	Thu	230.65	8	74.11k	3.6%
06-05-26	Wed	222.65	16.9	160.35k	8.2%
05-05-26	Tue	205.75	2.95	83.59k	1.5%
04-05-26	Mon	202.8	24.4	234.34k	13.7%
30-04-26	Thu	178.4	-5.25	3.45k	-2.9%
29-04-26	Wed	183.65	0.4	9.28k	0.2%
28-04-26	Tue	183.25	5.55	4.46k	3.1%
27-04-26	Mon	177.7	-4.75	7.63k	-2.6%
24-04-26	Fri	182.45	1.5	2.77k	0.8%
23-04-26	Thu	180.95	-2.15	7.59k	-1.2%
22-04-26	Wed	183.1	-1.2	7.85k	-0.7%
21-04-26	Tue	184.3	2.45	8.07k	1.3%
20-04-26	Mon	181.85	-1.15	5.01k	-0.6%
17-04-26	Fri	183	0.65	9.71k	0.4%
16-04-26	Thu	182.35	-0.5	8.45k	-0.3%
15-04-26	Wed	182.85	6.1	13.54k	3.5%
13-04-26	Mon	176.75	-3.25	5.9k	-1.8%
10-04-26	Fri	180	7.2	24.89k	4.2%
09-04-26	Thu	172.8	10.65	26.7k	6.6%
08-04-26	Wed	162.15	10.8	21.8k	7.1%
07-04-26	Tue	151.35	10.1	15.67k	7.2%
06-04-26	Mon	141.25	7.9	11.93k	5.9%
02-04-26	Thu	133.35	-1.55	9.95k	-1.1%
01-04-26	Wed	134.9	15.85	22.78k	13.3%
30-03-26	Mon	119.05	-7	35.42k	-5.6%
27-03-26	Fri	126.05	-8.15	109.69k	-6.1%
25-03-26	Wed	134.2	-1.5	30.44k	-1.1%
24-03-26	Tue	135.7	9.2	53.48k	7.3%
23-03-26	Mon	126.5	-8.1	55.12k	-6.0%
20-03-26	Fri	134.6	1.05	33.45k	0.8%
19-03-26	Thu	133.55	-7.6	29.38k	-5.4%
18-03-26	Wed	141.15	-27.35	47.36k	-0.7%
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.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	168.5	4.1	12.51k	2.5%
26-02-26	Thu	164.4	-1.3	15.83k	-0.8%
25-02-26	Wed	165.7	-3.4	19.54k	-2.0%
24-02-26	Tue	169.1	-0.9	4.44k	-0.5%
23-02-26	Mon	170	-0.3	15.32k	-0.2%
20-02-26	Fri	170.3	-1.05	19.79k	-0.6%
19-02-26	Thu	171.35	6.65	18.03k	4.0%
18-02-26	Wed	164.7	5.1	13.81k	3.2%
17-02-26	Tue	159.6	-4.45	33.81k	-2.7%
16-02-26	Mon	164.05	-2.35	15.83k	-1.4%
13-02-26	Fri	166.4	-2.4	12.7k	-1.4%
12-02-26	Thu	168.8	1.1	14.01k	0.7%
11-02-26	Wed	167.7	-2.05	8.7k	-1.2%
10-02-26	Tue	169.75	-2.85	4.17k	-1.7%
09-02-26	Mon	172.6	2.4	21.72k	1.4%
06-02-26	Fri	170.2	11.2	27.21k	7.0%
05-02-26	Thu	159	-0.25	12.76k	-0.2%
04-02-26	Wed	159.25	-0.1	7.52k	-0.1%
03-02-26	Tue	159.35	0.4	7.43k	0.3%
02-02-26	Mon	158.95	-2.05	16.46k	-1.3%
01-02-26	Sun	161	-16.5	49.22k	-9.3%
30-01-26	Fri	177.5	5.65	6.05k	3.3%
29-01-26	Thu	171.85	0.25	9.53k	0.1%
28-01-26	Wed	171.6	-8.05	6.93k	-4.5%
27-01-26	Tue	179.65	7.45	5.18k	4.3%
23-01-26	Fri	172.2	1.15	15.95k	0.7%
22-01-26	Thu	171.05	-4.65	14.49k	-2.6%
21-01-26	Wed	175.7	-2.45	11.11k	-1.4%
20-01-26	Tue	178.15	-1.75	9.48k	-1.0%
19-01-26	Mon	179.9	1.45	4.56k	0.8%
16-01-26	Fri	178.45	1.2	4.66k	0.7%
14-01-26	Wed	177.25	0.25	22.91k	0.1%
13-01-26	Tue	177	-1.5	72.24k	-0.8%
12-01-26	Mon	178.5	-7	11.07k	-3.8%
09-01-26	Fri	185.5	-2.5	6.41k	-1.3%
08-01-26	Thu	188	-0.4	6.37k	-0.2%
07-01-26	Wed	188.4	-3.15	7.42k	-1.6%
06-01-26	Tue	191.55	-0.3	7.24k	-0.2%
05-01-26	Mon	191.85	3.45	15.36k	1.8%
02-01-26	Fri	188.4	0.4	34.48k	0.2%
01-01-26	Thu	188	11.5	38.75k	6.5%
31-12-25	Wed	176.5	0.5	14.42k	0.3%
30-12-25	Tue	176	-0.95	15.11k	-0.5%
29-12-25	Mon	176.95	0.9	26.91k	0.5%
26-12-25	Fri	176.05	1.1	11.09k	0.6%
24-12-25	Wed	174.95	4.15	24.42k	2.4%
23-12-25	Tue	170.8	-1.6	21.46k	-0.9%
22-12-25	Mon	172.4	0.7	8.26k	0.4%
19-12-25	Fri	171.7	-2.3	7.53k	-1.3%
18-12-25	Thu	174	-0.6	22.75k	-0.3%
17-12-25	Wed	174.6	2.6	30.25k	1.5%
16-12-25	Tue	172	-0.95	41.59k	-0.5%
15-12-25	Mon	172.95	1.05	9.81k	0.6%
12-12-25	Fri	171.9	-1.85	15.17k	-1.1%
11-12-25	Thu	173.75	1.7	18.98k	1.0%
10-12-25	Wed	172.05	-1.3	7.82k	-0.7%
09-12-25	Tue	173.35	2.05	5.04k	1.2%
08-12-25	Mon	171.3	-5	17.86k	-2.8%
05-12-25	Fri	176.3	-3.35	15.7k	-1.9%
04-12-25	Thu	179.65	-2.25	11.49k	-1.2%
03-12-25	Wed	181.9	4.7	47.62k	2.7%
02-12-25	Tue	177.2	-0.55	15.31k	-0.3%
01-12-25	Mon	177.75	-2.05	16k	-1.1%
28-11-25	Fri	179.8	0.6	30.15k	0.3%
27-11-25	Thu	179.2	-3.75	19.55k	-2.0%
26-11-25	Wed	182.95	-7	29.84k	-3.7%
25-11-25	Tue	189.95	-3.75	21.66k	-1.9%
24-11-25	Mon	193.7	-2.3	31.89k	-1.2%
21-11-25	Fri	196	-4.3	66.48k	-2.1%
20-11-25	Thu	200.3	-5.95	37.56k	-2.9%
19-11-25	Wed	206.25	-1.05	55.75k	-0.5%
18-11-25	Tue	207.3	-0.1	35.53k	0.0%
17-11-25	Mon	207.4	-4.45	26.21k	-2.1%
14-11-25	Fri	210.2	-2.8	30.99k	-1.3%
13-11-25	Thu	214.65	-2.95	26.89k	-1.4%
12-11-25	Wed	217.6	-7.45	34.54k	-3.3%
11-11-25	Tue	225.05	-17.7	65.16k	-7.3%
10-11-25	Mon	242.75	0.3	16.08k	0.1%
07-11-25	Fri	242.45	1.45	9.89k	0.6%
06-11-25	Thu	241	2.35	11.5k	1.0%
04-11-25	Tue	238.65	-1.4	21.67k	-0.6%
03-11-25	Mon	240.05	-0.4	11.67k	-0.2%
31-10-25	Fri	240.45	-2.5	26.76k	-1.0%
30-10-25	Thu	242.95	-1	13.98k	-0.4%
29-10-25	Wed	243.95	-5.7	21.74k	-2.3%
28-10-25	Tue	249.65	2.45	31.31k	1.0%
27-10-25	Mon	247.2	-4.3	6.26k	-1.7%
24-10-25	Fri	251.5	7.35	29.34k	3.0%
23-10-25	Thu	244.15	1	47.95k	0.4%
21-10-25	Tue	243.15	-1.4	12.66k	-0.6%
20-10-25	Mon	244.55	-1.9	22.61k	-0.8%
17-10-25	Fri	246.45	-2.7	40.23k	-1.1%
16-10-25	Thu	249.15	-3.55	18.27k	-1.4%
15-10-25	Wed	252.7	-5.9	16.51k	-2.3%
14-10-25	Tue	258.6	-3.15	27.89k	-1.2%
13-10-25	Mon	261.75	-2.05	66.85k	-0.8%
10-10-25	Fri	263.8	15.35	125.22k	6.2%
09-10-25	Thu	248.45	3.7	58.72k	1.5%
08-10-25	Wed	244.75	5.6	44.37k	2.3%
07-10-25	Tue	239.15	0.9	11.27k	0.4%
06-10-25	Mon	238.25	0.7	11.48k	0.3%
03-10-25	Fri	237.55	-3.1	6.59k	-1.3%
01-10-25	Wed	240.65	2.35	26.13k	1.0%
30-09-25	Tue	238.3	-6.6	26.85k	-2.7%
29-09-25	Mon	244.9	-3.75	15.53k	-1.5%
26-09-25	Fri	248.65	0.1	26.97k	0.0%
25-09-25	Thu	248.55	1.4	48.73k	0.6%
24-09-25	Wed	247.15	10.75	71.2k	4.5%
23-09-25	Tue	236.4	-3.4	9.34k	-1.4%
22-09-25	Mon	239.8	-2.2	29.94k	-0.9%