Integra Engineering share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
22-05-2026 Friday	BSE Sensex : 75,415.35 +231.99 +0.31%		NSE Nifty 50 : 23,719.30 +64.60 +0.27%		USD - INR 1 $ = Rs 95.76	Find Stock
Company:	Integra Engineering		MCap (aprox) 698.2 Crores	Symbol : 505358	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-9.4%	11.1%	60.8%	19.7%	3.8%	-7.0%
***  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. ***  Data is for information only. Not BUY or SELL advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
22-05-26	Fri	203.45	-1	10.53k	-0.5%
21-05-26	Thu	204.45	-15.85	89.38k	-7.2%	Data Update : 8 PM
20-05-26	Wed	220.3	5.7	33.9k	2.7%	22-05-26 : 203.45
19-05-26	Tue	214.6	-3.4	16.45k	-1.6%
18-05-26	Mon	218	2.1	34.47k	1.0%	Compared to  :  13-05-26 224.65
15-05-26	Fri	215.9	-4.25	7.43k	-1.9%
14-05-26	Thu	220.15	-4.5	11.13k	-2.0%	7 Days %
13-05-26	Wed	224.65	3.95	17.33k	1.8%	-9.4%
12-05-26	Tue	220.7	-8.2	29.88k	-3.6%
11-05-26	Mon	228.9	-0.4	43.87k	-0.2%	Compared to  :  22-04-26 183.1
08-05-26	Fri	229.3	-1.35	38.23k	-0.6%
07-05-26	Thu	230.65	8	74.11k	3.6%	1 Month %
06-05-26	Wed	222.65	16.9	160.35k	8.2%	11.1%
05-05-26	Tue	205.75	2.95	83.59k	1.5%	.
04-05-26	Mon	202.8	24.4	234.34k	13.7%	Compared to  :  23-03-26 126.5
30-04-26	Thu	178.4	-5.25	3.45k	-2.9%
29-04-26	Wed	183.65	0.4	9.28k	0.2%	2 Months %
28-04-26	Tue	183.25	5.55	4.46k	3.1%	60.8%
27-04-26	Mon	177.7	-4.75	7.63k	-2.6%
24-04-26	Fri	182.45	1.5	2.77k	0.8%	Compared to  :  23-02-26 170
23-04-26	Thu	180.95	-2.15	7.59k	-1.2%
22-04-26	Wed	183.1	-1.2	7.85k	-0.7%	3 Months %
21-04-26	Tue	184.3	2.45	8.07k	1.3%	19.7%
20-04-26	Mon	181.85	-1.15	5.01k	-0.6%
17-04-26	Fri	183	0.65	9.71k	0.4%	Compared to  :  21-11-25 196
16-04-26	Thu	182.35	-0.5	8.45k	-0.3%
15-04-26	Wed	182.85	6.1	13.54k	3.5%	6 Months %
13-04-26	Mon	176.75	-3.25	5.9k	-1.8%	3.8%
10-04-26	Fri	180	7.2	24.89k	4.2%
09-04-26	Thu	172.8	10.65	26.7k	6.6%	Compared to  :  22-05-25 218.7
08-04-26	Wed	162.15	10.8	21.8k	7.1%
07-04-26	Tue	151.35	10.1	15.67k	7.2%	1 year %
06-04-26	Mon	141.25	7.9	11.93k	5.9%	-7.0%
02-04-26	Thu	133.35	-1.55	9.95k	-1.1%
01-04-26	Wed	134.9	15.85	22.78k	13.3%	*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
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	-2.8	30.99k	-1.3%
14-11-25	Fri	210.2	-4.45	26.21k	-2.1%
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%
19-09-25	Fri	242	-2.8	13.06k	-1.1%
18-09-25	Thu	244.8	-4.2	24.13k	-1.7%
17-09-25	Wed	249	10.7	99.98k	4.5%
16-09-25	Tue	238.3	-3.3	9.26k	-1.4%
15-09-25	Mon	241.6	9.6	63.48k	4.1%
12-09-25	Fri	232	-3.05	32.52k	-1.3%
11-09-25	Thu	235.05	-1.15	16.56k	-0.5%
10-09-25	Wed	236.2	1.3	14.65k	0.6%
09-09-25	Tue	234.9	-0.1	9.33k	0.0%
08-09-25	Mon	235	0.45	11.09k	0.2%
05-09-25	Fri	234.55	2.8	13.44k	1.2%
04-09-25	Thu	231.75	-3.65	35.53k	-1.6%
03-09-25	Wed	235.4	2	10.27k	0.9%
02-09-25	Tue	233.4	-1.85	18.35k	-0.8%
01-09-25	Mon	235.25	-3	14.52k	-1.3%
29-08-25	Fri	238.25	-6.8	20k	-2.8%
28-08-25	Thu	245.05	-0.75	14.69k	-0.3%
26-08-25	Tue	245.8	1.8	23.9k	0.7%
25-08-25	Mon	244	5.9	39.13k	2.5%
22-08-25	Fri	238.1	-0.85	20.34k	-0.4%
21-08-25	Thu	238.95	3.45	13.49k	1.5%
20-08-25	Wed	235.5	-0.95	36.06k	-0.4%
19-08-25	Tue	236.45	0.9	16.25k	0.4%
18-08-25	Mon	235.55	-2.95	11.6k	-1.2%
14-08-25	Thu	238.5	2.35	27.77k	1.0%
13-08-25	Wed	236.15	0.8	15.62k	0.3%
12-08-25	Tue	235.35	-9.3	18.09k	-3.8%
11-08-25	Mon	244.65	1.25	16.84k	0.5%
08-08-25	Fri	243.4	-0.85	11.08k	-0.3%
07-08-25	Thu	244.25	-0.95	9.23k	-0.4%
06-08-25	Wed	245.2	0.1	19.84k	0.0%
05-08-25	Tue	245.1	-10	36.66k	-3.9%
04-08-25	Mon	255.1	-3.6	34.78k	-1.4%
01-08-25	Fri	258.7	13.75	77.78k	5.6%
31-07-25	Thu	244.95	4.6	16.79k	1.9%
30-07-25	Wed	240.35	-7.4	19.18k	-3.0%
29-07-25	Tue	247.75	-0.9	34.46k	-0.4%
28-07-25	Mon	248.65	-7.7	34.26k	-3.0%
25-07-25	Fri	256.35	0	23.15k	0.0%
24-07-25	Thu	256.35	-4.95	25.89k	-1.9%
23-07-25	Wed	261.3	-7.95	35.5k	-3.0%
22-07-25	Tue	269.25	-3.75	95.54k	-1.4%
21-07-25	Mon	273	13.5	224.31k	5.2%
18-07-25	Fri	259.5	10.95	65.95k	4.4%
17-07-25	Thu	248.55	2.9	16.05k	1.2%
16-07-25	Wed	245.65	-5.45	26.11k	-2.2%
15-07-25	Tue	251.1	-5.5	26.22k	-2.1%
14-07-25	Mon	256.6	3.8	42.24k	1.5%
11-07-25	Fri	252.8	1.8	21.74k	0.7%
10-07-25	Thu	247	5.8	72.08k	2.3%
09-07-25	Wed	245.2	8.65	64.72k	3.7%
08-07-25	Tue	236.55	6.2	34.91k	2.7%
07-07-25	Mon	230.35	5.45	31.25k	2.4%
04-07-25	Fri	224.9	-1.4	22.72k	-0.6%
03-07-25	Thu	226.3	2.65	30.98k	1.2%
02-07-25	Wed	223.65	-0.1	26.97k	0.0%
01-07-25	Tue	223.75	-2.35	17.49k	-1.0%
30-06-25	Mon	226.1	-2.7	44.97k	-1.2%
27-06-25	Fri	228.8	14	83.68k	6.5%
26-06-25	Thu	214.8	4.6	23.95k	2.2%
25-06-25	Wed	210.2	-3.65	31.79k	-1.7%
24-06-25	Tue	213.85	9.3	77.94k	4.5%
23-06-25	Mon	204.55	-2.75	19.86k	-1.3%
20-06-25	Fri	207.3	-2.35	13.86k	-1.1%
19-06-25	Thu	209.65	2.45	29.25k	1.2%
18-06-25	Wed	207.2	-1.5	21.81k	-0.7%
17-06-25	Tue	208.7	-0.25	24.24k	-0.1%
16-06-25	Mon	208.95	-1	10.63k	-0.5%
13-06-25	Fri	209.95	-0.55	33.67k	-0.3%
12-06-25	Thu	210.5	0	48.27k	0.0%
11-06-25	Wed	210.5	1.95	21.1k	0.9%
10-06-25	Tue	208.55	-3.4	26.55k	-1.6%
09-06-25	Mon	211.95	-1.1	23.26k	-0.5%
06-06-25	Fri	213.05	0.85	6.29k	0.4%
05-06-25	Thu	212.2	0.6	8.96k	0.3%
04-06-25	Wed	211.6	3.4	8.31k	1.6%
03-06-25	Tue	208.2	-3.5	17.51k	-1.7%
02-06-25	Mon	211.7	0.9	4.56k	0.4%
30-05-25	Fri	210.8	-2.85	25.78k	-1.3%
29-05-25	Thu	213.65	-2.45	12.94k	-1.1%
28-05-25	Wed	216.1	0.45	9.48k	0.2%
27-05-25	Tue	215.65	-1.8	11.94k	-0.8%
26-05-25	Mon	217.45	-0.95	8.17k	-0.4%
23-05-25	Fri	218.4	-0.3	5.09k	-0.1%
22-05-25	Thu	218.7	-1.6	8.85k	-0.7%
21-05-25	Wed	220.3	-0.8	22.91k	-0.4%