Integrated Industries Limited share price		* Reload page for latest data.	Stock Listed on :		Source BSE	SERIES : EQ
20-05-2026 Wed	BSE Sensex : 75,318.39 +117.54 +0.16%		NSE Nifty 50 : 23,659.00 +41.00 +0.17%		USD - INR 1 $ = Rs 96.79	Find Stock
Company:	Integrated Industries Limited		MCap (aprox) 707.8 Crores	Symbol : 531889	Source : BSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-17.1%	-25.5%	-29.9%	-39.8%	1.2%	2.4%
***  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
20-05-26	Wed	27.15	-3.12	5.6m	-10.3%
19-05-26	Tue	30.27	-0.13	755.89k	-0.4%	Data Update : 8 PM
18-05-26	Mon	30.4	-0.72	327.29k	-2.3%	20-05-26 : 27.15
15-05-26	Fri	31.12	-0.07	301.79k	-0.2%
14-05-26	Thu	31.19	-0.78	550.9k	-2.4%	Compared to  :  11-05-26 32.75
13-05-26	Wed	31.97	0.51	476.21k	1.6%
12-05-26	Tue	31.46	-1.29	507.48k	-3.9%	7 Days %
11-05-26	Mon	32.75	0.5	577.5k	1.6%	-17.1%
08-05-26	Fri	32.25	0.12	506.7k	0.4%
07-05-26	Thu	32.13	-0.94	949.82k	-2.8%	Compared to  :  20-04-26 36.44
06-05-26	Wed	33.07	0.67	782.4k	2.1%
05-05-26	Tue	32.4	-0.01	931.48k	0.0%	1 Month %
04-05-26	Mon	32.41	-1.23	950.48k	-3.7%	-25.5%
30-04-26	Thu	33.64	-1.07	847.46k	-3.1%	.
29-04-26	Wed	34.71	-1.11	700.27k	-3.1%	Compared to  :  20-03-26 38.71
28-04-26	Tue	35.82	-1.11	646.54k	-3.0%
27-04-26	Mon	36.93	2.03	1.13m	5.8%	2 Months %
24-04-26	Fri	34.9	0.82	543.42k	2.4%	-29.9%
23-04-26	Thu	34.08	-0.75	369.7k	-2.2%
22-04-26	Wed	34.83	-0.87	649.82k	-2.4%	Compared to  :  20-02-26 45.13
21-04-26	Tue	35.7	-0.74	612.83k	-2.0%
20-04-26	Mon	36.44	-0.58	465.77k	-1.6%	3 Months %
17-04-26	Fri	37.02	-0.63	663.51k	-1.7%	-39.8%
16-04-26	Thu	37.65	0.26	523.65k	0.7%
15-04-26	Wed	37.39	0.4	795.92k	1.1%	Compared to  :  20-11-25 26.83
13-04-26	Mon	36.99	-0.56	583.84k	-1.5%
10-04-26	Fri	37.55	-0.4	598.22k	-1.1%	6 Months %
09-04-26	Thu	37.95	-1.07	783.54k	-2.7%	1.2%
08-04-26	Wed	39.02	1.66	1.11m	4.4%
07-04-26	Tue	37.36	-0.6	295.06k	-1.6%	Compared to  :  20-05-25 26.52
06-04-26	Mon	37.96	-0.09	486.05k	-0.2%
02-04-26	Thu	38.05	0.08	672.07k	0.2%	1 year %
01-04-26	Wed	37.97	3.01	833.65k	8.6%	2.4%
30-03-26	Mon	34.96	-3.02	1.06m	-8.0%
27-03-26	Fri	37.98	-2.31	881.49k	-5.7%	*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
25-03-26	Wed	40.29	3.01	820.16k	8.1%
24-03-26	Tue	37.28	3.5	1.24m	10.4%
23-03-26	Mon	33.78	-4.93	1.61m	-12.7%
20-03-26	Fri	38.71	-5.19	799.69k	-3.6%
19-03-26	Thu	43.9	-1.25	643.98k	-2.8%
18-03-26	Wed	45.15	0.43	746.61k	1.0%
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	44.72	2.57	1.33m	6.1%
26-02-26	Thu	42.15	-2.87	1.52m	-6.4%
25-02-26	Wed	45.02	0.96	932.24k	2.2%
24-02-26	Tue	44.06	-0.06	1.12m	-0.1%
23-02-26	Mon	44.12	-1.01	1.18m	-2.2%
20-02-26	Fri	45.13	0.03	1.4m	0.1%
19-02-26	Thu	45.1	0.72	2.35m	1.6%
18-02-26	Wed	44.38	2.55	2.93m	6.1%
17-02-26	Tue	41.83	0.07	2.02m	0.2%
16-02-26	Mon	41.76	0.6	1.68m	1.5%
13-02-26	Fri	41.16	1.1	1.62m	2.7%
12-02-26	Thu	40.06	1.97	2.58m	5.2%
11-02-26	Wed	38.09	0.92	942.38k	2.5%
10-02-26	Tue	37.17	-0.44	1.36m	-1.2%
09-02-26	Mon	37.61	3.28	1.52m	9.6%
06-02-26	Fri	34.33	-0.6	314.68k	-1.7%
05-02-26	Thu	34.93	1.08	713.29k	3.2%
04-02-26	Wed	33.85	0.65	907.72k	2.0%
03-02-26	Tue	33.2	-1.37	437.89k	-4.0%
02-02-26	Mon	34.57	0.88	1.7m	2.6%
01-02-26	Sun	33.69	-1.1	940.52k	-3.2%
30-01-26	Fri	34.79	-0.28	717.8k	-0.8%
29-01-26	Thu	35.07	-0.65	614.37k	-1.8%
28-01-26	Wed	35.72	-1.36	765.15k	-3.7%
27-01-26	Tue	37.08	1.67	856.96k	4.7%
23-01-26	Fri	35.41	-0.78	1.39m	-2.2%
22-01-26	Thu	36.19	-1.51	1.15m	-4.0%
21-01-26	Wed	37.7	-0.14	913.9k	-0.4%
20-01-26	Tue	37.84	1.05	1.71m	2.9%
19-01-26	Mon	36.79	1.59	1.88m	4.5%
16-01-26	Fri	35.2	0.52	926.76k	1.5%
14-01-26	Wed	34.68	-1.35	1.95m	-3.7%
13-01-26	Tue	36.03	-1.89	1.27m	-5.0%
12-01-26	Mon	37.92	-1.22	1.2m	-3.1%
09-01-26	Fri	39.14	0.98	1.56m	2.6%
08-01-26	Thu	38.16	1.8	2.23m	5.0%
07-01-26	Wed	36.36	-0.23	1.8m	-0.6%
06-01-26	Tue	36.59	-1.02	3.02m	-2.7%
05-01-26	Mon	37.61	3.38	2.95m	9.9%
02-01-26	Fri	34.23	0.87	1.35m	2.6%
01-01-26	Thu	33.36	1.14	1.31m	3.5%
31-12-25	Wed	32.22	2.38	2.51m	8.0%
30-12-25	Tue	29.84	-0.99	1.07m	-3.2%
29-12-25	Mon	30.83	0.4	606.12k	1.3%
26-12-25	Fri	30.43	1.44	505.37k	5.0%
24-12-25	Wed	28.99	-0.77	583.53k	-2.6%
23-12-25	Tue	29.76	0.01	552.01k	0.0%
22-12-25	Mon	29.75	-0.39	263.97k	-1.3%
19-12-25	Fri	30.14	-0.2	331.32k	-0.7%
18-12-25	Thu	30.34	-0.44	401.92k	-1.4%
17-12-25	Wed	30.78	0.83	520.21k	2.8%
16-12-25	Tue	29.95	-0.04	569.64k	-0.1%
15-12-25	Mon	29.99	-0.44	634.82k	-1.4%
12-12-25	Fri	30.43	-1.38	1.81m	-4.3%
11-12-25	Thu	31.81	0.52	2.44m	1.7%
10-12-25	Wed	31.29	1.49	940.5k	5.0%
09-12-25	Tue	29.8	1.41	2.35m	5.0%
08-12-25	Mon	28.39	1.35	2.87m	5.0%
05-12-25	Fri	27.04	-0.01	522.87k	0.0%
04-12-25	Thu	27.05	-0.2	586.24k	-0.7%
03-12-25	Wed	27.25	1.29	1m	5.0%
02-12-25	Tue	25.96	-0.87	598.35k	-3.2%
01-12-25	Mon	26.83	-0.89	795.03k	-3.2%
28-11-25	Fri	27.72	-1.3	1.04m	-4.5%
27-11-25	Thu	29.02	-0.47	2.33m	-1.6%
26-11-25	Wed	29.49	1.4	812.75k	5.0%
25-11-25	Tue	28.09	1.33	1.31m	5.0%
24-11-25	Mon	26.76	1.27	658.81k	5.0%
21-11-25	Fri	25.49	-1.34	653.65k	-5.0%
20-11-25	Thu	26.83	0.22	1.45m	0.8%
19-11-25	Wed	26.61	1.25	2.14m	4.9%
18-11-25	Tue	25.36	1.2	228.2k	5.0%
17-11-25	Mon	24.16	0.88	530.97k	3.8%
14-11-25	Fri	23.28	0.18	228.38k	0.8%
13-11-25	Thu	23.1	0.31	211.2k	1.4%
12-11-25	Wed	22.79	-0.62	285.01k	-2.6%
11-11-25	Tue	23.41	-0.69	207.06k	-2.9%
10-11-25	Mon	24.1	0.36	282.24k	1.5%
07-11-25	Fri	23.74	-0.71	518.49k	-2.9%
06-11-25	Thu	24.45	-0.36	312.6k	-1.5%
04-11-25	Tue	24.81	-0.45	224.11k	-1.8%
03-11-25	Mon	25.26	0.02	126.53k	0.1%
31-10-25	Fri	25.24	0.08	197.72k	0.3%
30-10-25	Thu	25.16	-0.31	252.46k	-1.2%
29-10-25	Wed	25.47	0.83	496.56k	3.4%
28-10-25	Tue	24.64	-0.13	372.13k	-0.5%
27-10-25	Mon	24.77	-0.12	313.21k	-0.5%
24-10-25	Fri	24.89	-0.13	104.1k	-0.5%
23-10-25	Thu	25.02	0.03	278.44k	0.1%
21-10-25	Tue	24.99	-0.05	293.95k	-0.2%
20-10-25	Mon	25.04	-0.1	316.72k	-0.4%
17-10-25	Fri	25.14	-0.31	247.71k	-1.2%
16-10-25	Thu	25.45	-1.05	853.91k	-4.0%
15-10-25	Wed	26.5	-0.42	1.41m	-1.6%
14-10-25	Tue	26.92	-0.1	1.56m	-0.4%
13-10-25	Mon	27.02	-0.51	1.61m	-1.9%
10-10-25	Fri	27.53	-0.74	779.08k	-2.6%
09-10-25	Thu	28.27	1.34	1.95m	5.0%
08-10-25	Wed	26.93	1.28	142.19k	5.0%
07-10-25	Tue	25.65	1.22	246.55k	5.0%
06-10-25	Mon	24.43	-0.75	788.38k	-3.0%
03-10-25	Fri	25.18	-1.32	665.05k	-5.0%
01-10-25	Wed	26.5	-1.39	756.47k	-5.0%
30-09-25	Tue	27.89	-1.09	1.16m	-3.8%
29-09-25	Mon	28.98	0.9	3.74m	3.2%
26-09-25	Fri	28.08	-3.11	3.91m	-10.0%
25-09-25	Thu	31.19	2.98	6.29m	10.6%
24-09-25	Wed	28.21	2.71	3.75m	10.6%
23-09-25	Tue	25.5	0.97	3.17m	4.0%
22-09-25	Mon	24.53	1.83	2.79m	8.1%
19-09-25	Fri	22.7	-0.96	2.28m	-4.1%
18-09-25	Thu	23.66	3.4	2.66m	16.8%
17-09-25	Wed	20.26	1.94	1.4m	10.6%
16-09-25	Tue	18.32	-0.5	606.23k	-2.7%
15-09-25	Mon	18.82	0.12	251.29k	0.6%
12-09-25	Fri	18.7	0	429.24k	0.0%
11-09-25	Thu	18.7	-0.06	515.04k	-0.3%
10-09-25	Wed	18.76	0.56	964.05k	3.1%
09-09-25	Tue	18.2	-0.07	310.68k	-0.4%
08-09-25	Mon	18.27	-0.1	250.03k	-0.5%
05-09-25	Fri	18.37	-0.12	268.2k	-0.6%
04-09-25	Thu	18.49	-0.16	479.87k	-0.9%
03-09-25	Wed	18.65	0.15	437.81k	0.8%
02-09-25	Tue	18.5	-0.22	626.65k	-1.2%
01-09-25	Mon	18.72	0.11	575.67k	0.6%
29-08-25	Fri	18.61	-0.52	452.6k	-2.7%
28-08-25	Thu	19.13	-0.76	752.1k	-3.8%
26-08-25	Tue	19.89	-0.04	162k	-0.2%
25-08-25	Mon	19.93	0.1	265.33k	0.5%
22-08-25	Fri	19.83	-0.52	509.41k	-2.6%
21-08-25	Thu	20.35	-0.88	878.08k	-4.1%
20-08-25	Wed	21.23	1.69	2.36m	8.6%
19-08-25	Tue	19.54	-0.13	280.21k	-0.7%
18-08-25	Mon	19.67	-0.18	255.53k	-0.9%
14-08-25	Thu	19.85	-0.37	180.03k	-1.8%
13-08-25	Wed	20.22	0.17	222.02k	0.8%
12-08-25	Tue	20.05	-0.42	385.05k	-2.1%
11-08-25	Mon	20.47	0.37	336.52k	1.8%
08-08-25	Fri	20.1	-0.97	801.33k	-4.6%
07-08-25	Thu	21.07	1.04	311.48k	5.2%
06-08-25	Wed	20.03	0.16	730.58k	0.8%
05-08-25	Tue	19.87	0.54	524.58k	2.8%
04-08-25	Mon	19.33	-0.77	364.03k	-3.8%
01-08-25	Fri	20.1	-0.37	190.27k	-1.8%
31-07-25	Thu	20.47	-0.18	160.86k	-0.9%
30-07-25	Wed	20.65	0.54	425.02k	2.7%
29-07-25	Tue	20.11	-0.48	203.57k	-2.3%
28-07-25	Mon	20.59	-0.27	137.62k	-1.3%
25-07-25	Fri	20.86	0.73	275.57k	3.6%
24-07-25	Thu	20.13	-0.16	292.97k	-0.8%
23-07-25	Wed	20.29	-0.72	410.75k	-3.4%
22-07-25	Tue	21.01	-0.06	320.92k	-0.3%
21-07-25	Mon	21.07	-1.22	903.7k	-5.5%
18-07-25	Fri	22.29	0.49	243k	2.2%
17-07-25	Thu	21.8	-1.56	737.95k	-6.7%
16-07-25	Wed	23.36	0.13	225.87k	0.6%
15-07-25	Tue	23.23	-0.09	108.17k	-0.4%
14-07-25	Mon	23.32	0.16	176.84k	0.7%
11-07-25	Fri	23.16	0.22	166.26k	1.0%
10-07-25	Thu	22.94	-0.07	107.12k	-0.3%
09-07-25	Wed	23.01	0.46	161.11k	2.0%
08-07-25	Tue	23.04	-0.03	187.89k	-0.1%
07-07-25	Mon	22.58	-0.33	199.47k	-1.4%
04-07-25	Fri	22.91	0.02	249.41k	0.1%
03-07-25	Thu	22.89	-0.19	145.5k	-0.8%
02-07-25	Wed	23.08	0.09	230.6k	0.4%
01-07-25	Tue	22.99	0.23	179.12k	1.0%
30-06-25	Mon	22.76	-0.27	207.01k	-1.2%
27-06-25	Fri	23.03	-0.17	240.25k	-0.7%
26-06-25	Thu	23.2	0.4	225.19k	1.8%
25-06-25	Wed	22.8	-0.17	258.4k	-0.7%
24-06-25	Tue	22.97	0.15	109.68k	0.7%
23-06-25	Mon	22.82	-1.09	434.15k	-4.6%
20-06-25	Fri	23.91	0	266.27k	0.0%
19-06-25	Thu	23.91	-0.44	264.14k	-1.8%
18-06-25	Wed	24.35	0.83	316.36k	3.5%
17-06-25	Tue	23.52	-0.33	187.04k	-1.4%
16-06-25	Mon	23.85	0.55	311.43k	2.4%
13-06-25	Fri	23.3	-0.73	1.72m	-3.0%
12-06-25	Thu	24.03	-0.55	436.69k	-2.2%
11-06-25	Wed	24.58	-0.42	754.5k	-1.7%
10-06-25	Tue	25	-0.02	431.47k	-0.1%
09-06-25	Mon	25.02	-0.32	613.89k	-1.3%
06-06-25	Fri	25.34	-0.15	465.74k	-0.6%
05-06-25	Thu	25.49	-1	426.75k	-3.8%
04-06-25	Wed	26.49	-0.4	430.62k	-1.5%
03-06-25	Tue	26.89	-0.79	1.51m	-2.9%
02-06-25	Mon	27.68	-0.41	2.23m	-1.5%
30-05-25	Fri	28.09	0.19	2.1m	0.7%
29-05-25	Thu	27.9	2.12	2.59m	8.2%
28-05-25	Wed	25.78	0.58	457.61k	2.3%
27-05-25	Tue	25.2	-0.48	96.52k	-1.9%
26-05-25	Mon	25.68	0.31	201.82k	1.2%
23-05-25	Fri	25.37	-0.45	438.87k	-1.7%
22-05-25	Thu	25.82	-0.73	304.91k	-2.7%
21-05-25	Wed	26.55	0.03	253.52k	0.1%
20-05-25	Tue	26.52	-0.5	357.5k	-1.9%
19-05-25	Mon	27.02	-0.2	326.04k	-0.7%