Integrated Hitech Ltd share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
30-04-2026 Thursday	BSE Sensex : 76,913.50 -582.86 -0.75%		NSE Nifty 50 : 23,997.55 -180.10 -0.74%		USD - INR 1 $ = Rs 94.97	Find Stock
Company:	Integrated Hitech Ltd		MCap (aprox) 3.8 Crores	Symbol : 532303	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.9%	-21.9%	5.8%	24.7%	19.3%	-41.1%
***  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
30-04-26	Thu	3.64	-0.01	41	-0.3%
29-04-26	Wed	3.65	0.03	3.08k	0.8%	Data Update : 8 PM
28-04-26	Tue	3.62	0.01	1.36k	0.3%	30-04-26 : 3.64
27-04-26	Mon	3.61	-0.04	12.78k	-1.1%
24-04-26	Fri	3.65	-0.15	13.55k	-3.9%	Compared to  :  21-04-26 3.87
23-04-26	Thu	3.8	0.08	12.94k	2.2%
22-04-26	Wed	3.72	-0.15	4.32k	-3.9%	7 Days %
21-04-26	Tue	3.87	-0.17	3.2k	-4.2%	-5.9%
20-04-26	Mon	4.04	0.01	17.71k	0.2%
17-04-26	Fri	4.03	-0.15	9.78k	-3.6%	Compared to  :  30-03-26 4.66
16-04-26	Thu	4.18	0.08	5.15k	2.0%
15-04-26	Wed	4.1	-0.02	57.74k	-0.5%	1 Month %
13-04-26	Mon	4.12	-0.21	21.92k	-4.8%	-21.9%
10-04-26	Fri	4.33	0.14	18.4k	3.3%	.
09-04-26	Thu	4.19	-0.22	22.71k	-5.0%	Compared to  :  27-02-26 3.44
08-04-26	Wed	4.41	0.21	43.54k	5.0%
07-04-26	Tue	4.2	0.2	80.31k	5.0%	2 Months %
06-04-26	Mon	4	-0.21	1.18k	-5.0%	5.8%
02-04-26	Thu	4.21	-0.22	216	-5.0%
01-04-26	Wed	4.43	-0.23	855	-4.9%	Compared to  :  30-01-26 2.92
30-03-26	Mon	4.66	-0.76	164	-4.9%
27-03-26	Fri	5.42	-0.28	56.44k	-4.9%	3 Months %
25-03-26	Wed	5.7	0.27	13.36k	5.0%	24.7%
24-03-26	Tue	5.43	0.49	6.49k	9.9%
23-03-26	Mon	4.94	0.82	28.42k	19.9%	Compared to  :  30-10-25 3.05
20-03-26	Fri	4.12	0.68	120.13k	19.8%
19-03-26	Thu	3.44	-0.68	14.52k	19.9%	6 Months %
18-03-26	Wed	4.12	0.68	1.01k	0.3%	19.3%
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					Compared to  :  30-04-25 6.18
13-03-26	Fri
12-03-26	Thu					1 year %
11-03-26	Wed					-41.1%
10-03-26	Tue
09-03-26	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
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	3.44	0.41	1.1k	13.5%
26-02-26	Thu	3.03	0	268	0.0%
25-02-26	Wed	3.03	-0.12	805	-3.8%
24-02-26	Tue	3.15	-0.18	250	-5.4%
23-02-26	Mon	3.33	0.01	17.09k	0.3%
20-02-26	Fri	3.32	-0.03	112	-0.9%
19-02-26	Thu	3.35		1.12k	6.3%
18-02-26	Wed
17-02-26	Tue	3.15	0	4.21k	0.0%
16-02-26	Mon	3.15	0	1.02k	0.0%
13-02-26	Fri	3.15	0	951	0.0%
12-02-26	Thu	3.15	0.09	933	2.9%
11-02-26	Wed	3.06	-0.13	820	-4.1%
10-02-26	Tue	3.19	-0.21	2.2k	-6.2%
09-02-26	Mon	3.4	-0.08	2.64k	-2.3%
06-02-26	Fri	3.48	0.43	1.16k	14.1%
05-02-26	Thu	3.05	0	1.23k	0.0%
04-02-26	Wed	3.05	0.11	1.21k	3.7%
03-02-26	Tue	2.94	-0.07	6.2k	-2.3%
02-02-26	Mon	3.01	0	298	0.0%
01-02-26	Sun	3.01	0.09	1.3k	3.1%
30-01-26	Fri	2.92	0	115	0.0%
29-01-26	Thu	2.92	0.04	301	1.4%
28-01-26	Wed	2.88	0.06	200	2.1%
27-01-26	Tue	2.82	-0.23	3.05k	-7.5%
23-01-26	Fri	3.05	0.02	15.63k	0.7%
22-01-26	Thu	3.03	0.02	509	0.7%
21-01-26	Wed	3.01	-0.01	2.02k	-0.3%
20-01-26	Tue	3.02	0.07	3.27k	2.4%
19-01-26	Mon	2.95	0.06	209	2.1%
16-01-26	Fri	2.89	-0.26	14.02k	-8.3%
14-01-26	Wed	3.15	-0.29	1.3k	-8.4%
13-01-26	Tue	3.44	0.43	10.54k	14.3%
12-01-26	Mon	3.01	0	1.41k	0.0%
09-01-26	Fri	3.01	0.01	332	0.3%
08-01-26	Thu	3	-0.26	255	-8.0%
07-01-26	Wed	3.26	0.01	5.64k	0.3%
06-01-26	Tue	3.25	0.38	12.78k	13.2%
05-01-26	Mon	2.87	-0.42	5	-12.8%
02-01-26	Fri	3.29	0.19	3.26k	6.1%
01-01-26	Thu	3.1	0	65	0.0%
31-12-25	Wed	3.1	0.09	14.39k	3.0%
30-12-25	Tue	3.01	0	776	0.0%
29-12-25	Mon	3.01	0.01	2.29k	0.3%
26-12-25	Fri	3	0	3.31k	0.0%
24-12-25	Wed	3	-0.1	2.67k	-3.2%
23-12-25	Tue	3.1	-0.09	728	-2.8%
22-12-25	Mon	3.19	-0.01	4.05k	-0.3%
19-12-25	Fri	3.2	0	416	0.0%
18-12-25	Thu	3.2	0.34	4.72k	11.9%
17-12-25	Wed	2.86	0.06	761	2.1%
16-12-25	Tue	2.8	-0.2	1.71k	-6.7%
15-12-25	Mon	3	-0.24	4.8k	-7.4%
12-12-25	Fri	3.24	0.35	917	12.1%
11-12-25	Thu	2.89	-0.38	967	-11.6%
10-12-25	Wed	3.27	0.21	645	6.9%
09-12-25	Tue	3.06	0.03	501	1.0%
08-12-25	Mon	3.03	-0.24	10.75k	-7.3%
05-12-25	Fri	3.27	0.22	8.05k	7.2%
04-12-25	Thu	3.05	-0.24	683	-7.3%
03-12-25	Wed	3.29	0.12	10.23k	3.8%
02-12-25	Tue	3.17	0.28	2.68k	9.7%
01-12-25	Mon	2.89	-0.26	615	-8.3%
28-11-25	Fri	3.15	0.23	570	7.9%
27-11-25	Thu	2.92	-0.27	54	-8.5%
26-11-25	Wed	3.19	0.07	314	2.2%
25-11-25	Tue	3.12	0.21	2.2k	7.2%
24-11-25	Mon	2.91	-0.27	5.43k	-8.5%
21-11-25	Fri	3.18	0.27	7.8k	9.3%
20-11-25	Thu	2.91	-0.25	7.02k	-7.9%
19-11-25	Wed	3.16	0.16	2.76k	5.3%
18-11-25	Tue	3	-0.05	1.05k	-1.6%
17-11-25	Mon	3.05	-0.07	7.21k	-2.2%
14-11-25	Fri	3.12	0.27	2.84k	9.5%
13-11-25	Thu	2.85	-0.2	2.43k	-6.6%
12-11-25	Wed	3.05	0.26	1.4k	9.3%
11-11-25	Tue	2.79	-0.31	1.13k	-10.0%
10-11-25	Mon	3.1	-0.16	3.33k	-4.9%
07-11-25	Fri	3.26	0.25	3.47k	8.3%
06-11-25	Thu	3.01	0.01	1.57k	0.3%
04-11-25	Tue	3	-0.08	4.34k	-2.6%
03-11-25	Mon	3.08	-0.17	4.4k	-5.2%
31-10-25	Fri	3.25	0.2	1.15k	6.6%
30-10-25	Thu	3.05	-0.2	851	-6.2%
29-10-25	Wed	3.25	-0.02	2.43k	-0.6%
28-10-25	Tue	3.27	0.27	829	9.0%
27-10-25	Mon	3	0	183	0.0%
24-10-25	Fri	3	-0.15	1.99k	-4.8%
23-10-25	Thu	3.15	-0.02	924	-0.6%
21-10-25	Tue	3.17	0.22	310	7.5%
20-10-25	Mon	2.95	0.21	5.93k	7.7%
17-10-25	Fri	2.74	-0.26	265	-8.7%
16-10-25	Thu	3	-0.15	1.98k	-4.8%
15-10-25	Wed	3.15	0.16	1.08k	5.4%
14-10-25	Tue	2.99	0.02	15	0.7%
13-10-25	Mon	2.97	-0.31	5.14k	-9.5%
10-10-25	Fri	3.28	0.03	5.04k	0.9%
09-10-25	Thu	3.25	0.08	18.6k	2.5%
08-10-25	Wed	3.17	0.06	11.97k	1.9%
07-10-25	Tue	3.11	0.12	22.28k	4.0%
06-10-25	Mon	2.99	-0.05	3.11k	-1.6%
03-10-25	Fri	3.04	0.02	7.88k	0.7%
01-10-25	Wed	3.02	0.07	2.83k	2.4%
30-09-25	Tue	2.95	0.06	4.66k	2.1%
29-09-25	Mon	2.89	-0.03	14.05k	-1.0%
26-09-25	Fri	2.92	-0.08	11.17k	-2.7%
25-09-25	Thu	3	0.03	7.57k	1.0%
24-09-25	Wed	2.97	-0.01	21.06k	-0.3%
23-09-25	Tue	2.98	-0.12	14.52k	-3.9%
22-09-25	Mon	3.1	0.11	7.47k	3.7%
19-09-25	Fri	2.99	0	20.3k	0.0%
18-09-25	Thu	2.99	0.05	19.61k	1.7%
17-09-25	Wed	2.94	0.04	4.17k	1.4%
16-09-25	Tue	2.9	0.06	31.02k	2.1%
15-09-25	Mon	2.84	-0.13	37.92k	-4.4%
12-09-25	Fri	2.97	0.08	4.84k	2.8%
11-09-25	Thu	2.89	-0.15	43.33k	-4.9%
10-09-25	Wed	3.04	-0.12	13.92k	-3.8%
09-09-25	Tue	3.16	0.09	6.37k	2.9%
08-09-25	Mon	3.07	0.1	62.21k	3.4%
05-09-25	Fri	2.97	-0.05	6.91k	-1.7%
04-09-25	Thu	3.02	0.01	16.4k	0.3%
03-09-25	Wed	3.01	-0.02	6.19k	-0.7%
02-09-25	Tue	3.03	0.03	13.55k	1.0%
01-09-25	Mon	3	-0.15	4.57k	-4.8%
29-08-25	Fri	3.15	0	2.54k	0.0%
28-08-25	Thu	3.15	0.06	1.52k	1.9%
26-08-25	Tue	3.09	0.06	1.8k	2.0%
25-08-25	Mon	3.03	-0.05	54	-1.6%
22-08-25	Fri	3.08	0.06	682	2.0%
21-08-25	Thu	3.02	0	3.44k	0.0%
20-08-25	Wed	3.02	0	2.16k	0.0%
19-08-25	Tue	3.02	-0.02	2.45k	-0.7%
18-08-25	Mon	3.04	-0.06	2.05k	-1.9%
14-08-25	Thu	3.1	0.03	611	1.0%
13-08-25	Wed	3.07	-0.06	1.67k	-1.9%
12-08-25	Tue	3.13	0.06	373	2.0%
11-08-25	Mon	3.07	-0.06	2.57k	-1.9%
08-08-25	Fri	3.13	0.06	707	2.0%
07-08-25	Thu	3.07	0.06	13.38k	2.0%
06-08-25	Wed	3.01	0.05	122.86k	1.7%
05-08-25	Tue	2.96	0.05	105.36k	1.7%
04-08-25	Mon	2.91	-0.04	3.48k	-1.4%
01-08-25	Fri	2.95	-0.06	4.3k	-2.0%
31-07-25	Thu	3.01	-0.06	3.04k	-2.0%
30-07-25	Wed	3.07	-0.06	1.15k	-1.9%
29-07-25	Tue	3.13	-0.06	50.87k	-1.9%
28-07-25	Mon	3.19	0	344	0.0%
25-07-25	Fri	3.19	0.05	5.46k	1.6%
24-07-25	Thu	3.14	0.06	60.46k	1.9%
23-07-25	Wed	3.08	-0.06	11.87k	-1.9%
22-07-25	Tue	3.14	-0.06	41.9k	-1.9%
21-07-25	Mon	3.2	-0.16	86.16k	-4.8%
18-07-25	Fri	3.36	0.16	24.2k	5.0%
17-07-25	Thu	3.2	0.15	4.6k	4.9%
16-07-25	Wed	3.05	0.14	19.69k	4.8%
15-07-25	Tue	2.91	0.13	20.8k	4.7%
14-07-25	Mon	2.78	-0.01	231.43k	-0.4%
11-07-25	Fri	2.79	-0.14	23.7k	-4.8%
10-07-25	Thu	2.93	-0.15	71.69k	-4.9%
09-07-25	Wed	3.08	0.14	4.09k	4.8%
08-07-25	Tue	2.94	-0.15	8.28k	-4.9%
07-07-25	Mon	3.09	-0.16	2.32k	-4.9%
04-07-25	Fri	3.25	-0.17	22.75k	-5.0%
03-07-25	Thu	3.42	-0.17	3.56k	-4.7%
02-07-25	Wed	3.59	-0.05	1.46k	-1.4%
01-07-25	Tue	3.64	0.01	10.2k	0.3%
30-06-25	Mon	3.63	-0.19	7.2k	-5.0%
27-06-25	Fri	3.82	-0.2	9.03k	-5.0%
26-06-25	Thu	4.02	-0.21	14.01k	-5.0%
25-06-25	Wed	4.23	-0.47	43.44k	-10.0%
24-06-25	Tue	4.7	-0.52	93.41k	-10.0%
23-06-25	Mon	5.22	-0.23	1.35k	-4.2%
20-06-25	Fri	5.45	0	756	0.0%
19-06-25	Thu	5.3	0.15	763	2.8%
18-06-25	Wed	5.3	0.15	526	2.9%
17-06-25	Tue	5.15	-0.27	200	-5.0%
16-06-25	Mon	5.42	0	1.84k	0.0%
13-06-25	Fri	5.42	-0.57	244	-9.5%
12-06-25	Thu	5.99	0	1.63k	0.0%
11-06-25	Wed	5.99	0.48	1.39k	8.7%
10-06-25	Tue	5.51	0.5	3.27k	10.0%
09-06-25	Mon	5.01	-0.49	1.02k	-8.9%
06-06-25	Fri	5.5	0.3	3.11k	5.8%
05-06-25	Thu	5.2	0	250	0.0%
04-06-25	Wed	5.2	0.2	2.69k	4.0%
03-06-25	Tue	5	-0.1	1.6k	-2.0%
02-06-25	Mon	5.1	0.04	1.3k	0.8%
30-05-25	Fri	5.06	-0.25	1.93k	-4.7%
29-05-25	Thu	5.31	-0.27	100	-4.8%
28-05-25	Wed	5.58	0.26	1.75k	4.9%
27-05-25	Tue	5.32	0.02	323	0.4%
26-05-25	Mon	5.3	0.01	2.25k	0.2%
23-05-25	Fri	5.29	0.25	17.27k	5.0%
22-05-25	Thu	5.04	-0.26	5.62k	-4.9%
21-05-25	Wed	5.3	0	1.21k	0.0%
20-05-25	Tue	5.3	-0.27	8.76k	-4.8%
19-05-25	Mon	5.57	-0.28	8.55k	-4.8%
16-05-25	Fri	5.85	0.26	801	4.7%
15-05-25	Thu	5.59	0.2	1.2k	3.7%
14-05-25	Wed	5.39	-0.28	1.74k	-4.9%
13-05-25	Tue	5.67	0.27	12.33k	5.0%
12-05-25	Mon	5.4	0.15	3.77k	2.9%
09-05-25	Fri	5.25	0.01	2.31k	0.2%
08-05-25	Thu	5.24	-0.15	2.87k	-2.8%
07-05-25	Wed	5.39	-0.11	2.51k	-2.0%
06-05-25	Tue	5.5	-0.28	1.43k	-4.8%
05-05-25	Mon	5.78	-0.17	5.15k	-2.9%
02-05-25	Fri	5.95	-0.23	603	-3.7%
30-04-25	Wed	6.18	0.21	1.32k	3.5%
29-04-25	Tue	5.97	0.27	820	4.7%