Integrated Hitech Ltd share price * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Integrated Hitech Ltd MCap (aprox)
3 Crores		 Symbol :
532303		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
2.7% 22.0% 14.7% 17.8% 11.3% -53.8%
***  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
27-02-26 Fri 3.44 0.41 1.1k 13.5%
26-02-26 Thu 3.03 0 268 0.0% Data Update : 8 PM
25-02-26 Wed 3.03 -0.12 805 -3.8% 27-02-26 : 3.44
24-02-26 Tue 3.15 -0.18 250 -5.4%
23-02-26 Mon 3.33 0.01 17.09k 0.3% Compared to  :
 19-02-26
3.35
20-02-26 Fri 3.32 -0.03 112 -0.9%
19-02-26 Thu 3.35   1.12k 6.3% 7 Days %
18-02-26 Wed         2.7%
17-02-26 Tue 3.15 0 4.21k 0.0%  
16-02-26 Mon 3.15 0 1.02k 0.0% Compared to  :
 27-01-26
2.82
13-02-26 Fri 3.15 0 951 0.0%
12-02-26 Thu 3.15 0.09 933 2.9% 1 Month %
11-02-26 Wed 3.06 -0.13 820 -4.1% 22.0%
10-02-26 Tue 3.19 -0.21 2.2k -6.2% .
09-02-26 Mon 3.4 -0.08 2.64k -2.3% Compared to  :
 26-12-25
3
06-02-26 Fri 3.48 0.43 1.16k 14.1%
05-02-26 Thu 3.05 0 1.23k 0.0% 2 Months %
04-02-26 Wed 3.05 0.11 1.21k 3.7% 14.7%
03-02-26 Tue 2.94 -0.07 6.2k -2.3%  
02-02-26 Mon 3.01 0 298 0.0% Compared to  :
 27-11-25
2.92
01-02-26 Sun 3.01 0.09 1.3k 3.1%
30-01-26 Fri 2.92 0 115 0.0% 3 Months %
29-01-26 Thu 2.92 0.04 301 1.4% 17.8%
28-01-26 Wed 2.88 0.06 200 2.1%  
27-01-26 Tue 2.82 -0.23 3.05k -7.5% Compared to  :
 26-08-25
3.09
23-01-26 Fri 3.05 0.02 15.63k 0.7%
22-01-26 Thu 3.03 0.02 509 0.7% 6 Months %
21-01-26 Wed 3.01 -0.01 2.02k -0.3% 11.3%
20-01-26 Tue 3.02 0.07 3.27k 2.4%  
19-01-26 Mon 2.95 0.06 209 2.1% Compared to  :
 27-02-25
7.45
16-01-26 Fri 2.89 -0.26 14.02k -8.3%
14-01-26 Wed 3.15 -0.29 1.3k -8.4% 1 year %
13-01-26 Tue 3.44 0.43 10.54k 14.3% -53.8%
12-01-26 Mon 3.01 0 1.41k 0.0%  
09-01-26 Fri 3.01 0.01 332 0.3%
*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
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 3.08 -0.17 4.4k -5.2%  
03-11-25 Mon 3 -0.08 4.34k -2.6%  
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 3 -0.15 1.98k -4.8%  
16-10-25 Thu 2.74 -0.26 265 -8.7%  
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 2.99 0 20.3k 0.0%  
19-09-25 Fri 3.1 0.11 7.47k 3.7%  
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 3.01 -0.02 6.19k -0.7%  
03-09-25 Wed 3.02 0.01 16.4k 0.3%  
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 3.07 -0.06 1.15k -1.9%  
30-07-25 Wed 3.01 -0.06 3.04k -2.0%  
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 0.15 763 2.8%  
19-06-25 Thu 5.3 0 756 0.0%  
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 5.2 0 250 0.0%  
05-06-25 Thu 5.5 0.3 3.11k 5.8%  
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 5.3 0.01 2.25k 0.2%  
26-05-25 Mon 5.32 0.02 323 0.4%  
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 5.67 0.27 12.33k 5.0%  
13-05-25 Tue 5.39 -0.28 1.74k -4.9%  
12-05-25 Mon 5.4 0.15 3.77k 2.9%  
09-05-25 Fri 5.25 -0.15 2.87k -2.8%  
08-05-25 Thu 5.24 0.01 2.31k 0.2%  
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%  
28-04-25 Mon 5.7 0.01 4.32k 0.2%  
25-04-25 Fri 5.69 -0.29 11.55k -4.8%  
24-04-25 Thu 5.98 -0.3 24.61k -4.8%  
23-04-25 Wed 6.6 0.05 996 0.8%  
22-04-25 Tue 6.28 -0.32 70 -4.8%  
21-04-25 Mon 6.55 -0.15 2 -2.2%  
17-04-25 Thu 6.7 #N/A 6 -5.0%  
16-04-25 Wed #N/A #N/A   #N/A  
15-04-25 Tue 7.05 0.33 1.69k 4.9%  
11-04-25 Fri 6.72 0 825 0.0%  
09-04-25 Wed 6.72 0.22 2.04k 3.4%  
08-04-25 Tue 6.5 #N/A 12 -3.0%  
07-04-25 Mon #N/A #N/A   #N/A  
04-04-25 Fri 6.7 -0.18 1 -2.6%  
03-04-25 Thu 6.88 0 3 0.0%  
02-04-25 Wed 6.88 0.29 4 4.4%  
01-04-25 Tue 6.59 0.3 72 4.8%  
28-03-25 Fri 6.29 #N/A 32 -5.0%  
27-03-25 Thu #N/A #N/A   #N/A  
26-03-25 Wed 6.62 0.29 201 4.6%  
25-03-25 Tue 6.33 0.3 3.06k 5.0%  
24-03-25 Mon 6.03 -0.27 3.17k -4.3%  
21-03-25 Fri 6.3 0.29 1.55k 4.8%  
20-03-25 Thu 6.01 -0.24 317 -3.8%  
19-03-25 Wed 6.25 0.25 343 4.2%  
18-03-25 Tue 6 -0.2 1.99k -3.2%  
17-03-25 Mon 6.2 0.1 1.03k 1.6%  
13-03-25 Thu 6.14 -0.25 154 -3.9%  
12-03-25 Wed 6.1 -0.04 877 -0.7%  
11-03-25 Tue 6.39 -0.32 191 -4.8%  
10-03-25 Mon 6.71 -0.29 13.11k -4.1%  
07-03-25 Fri 7 0 11.05k 0.0%  
06-03-25 Thu 7 0.02 498 0.3%  
05-03-25 Wed 6.98 0.31 6.7k 4.6%  
04-03-25 Tue 6.67 -0.32 100 -4.6%  
03-03-25 Mon 6.99 -0.36 4.35k -4.9%  
28-02-25 Fri 7.35 -0.1 405 -1.3%  
27-02-25 Thu 7.45 0.1 10.7k 1.4%  
25-02-25 Tue 7.35 0.35 495 5.0%