Integrated Proteins Ltd * Reload page for latest data. Stock
Listed on : 		   Source
BSE		 SERIES : EQ
29-09-2026
Tuesday		 BSE Sensex : 72,529.07
-242.65
-0.33%		 NSE Nifty 50 : 22,716.20
-64.05
-0.28%		 USD - INR
1 $ = Rs 95.89		 Find Stock
Share Price
in Google :		 Integrated Proteins Ltd MCap (aprox)
248.9 Crores		 Symbol :
519606		 Source :
BSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-1.8% -90.1% -90.8% -90.6% -81.7% -55.1%
*  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
29-09-26 Tue 13.3 -0.25 55.38k -1.8%
28-09-26 Mon 13.55 0.25 17.32k 1.9% Data Update : 7 PM
25-09-26 Fri 13.3 0.25 37.44k 1.9% 29-09-26 : 13.3
24-09-26 Thu 13.05 0.25 156.73k 2.0%
23-09-26 Wed 12.8 -0.25 106.5k -1.9% Compared to  :
 18-09-26
13.55
22-09-26 Tue 13.05 -0.25 223 -1.9%
21-09-26 Mon 13.3 -0.25 1.86k -1.8% 7 Days %
18-09-26 Fri 13.55 -0.25 2.52k -1.8% -1.8%
17-09-26 Thu 13.8 -0.25 1.86k -1.8%  
16-09-26 Wed 14.05 -0.25 1.1k -1.7% Compared to  :
 28-08-26
134.45
15-09-26 Tue 14.3 -0.25 1.2k -1.7%
11-09-26 Fri 14.55 -0.25 1.71k -1.7% 1 Month %
10-09-26 Thu 14.8 -0.3 50.65k -2.0% -90.1%
09-09-26 Wed 15.1 -0.3 23.33k -1.9% .
08-09-26 Tue 15.4 -0.3 55.03k -1.9% Compared to  :
 29-07-26
145
07-09-26 Mon 15.7 -0.3 8.66k -1.9%
04-09-26 Fri 16 -147.15 50.63k -90.2% 2 Months %
03-09-26 Thu 163.15 7.75 45.61k 5.0% -90.8%
02-09-26 Wed 155.4 7.35 26.48k 5.0%  
01-09-26 Tue 148.05 7.05 17.43k 5.0% Compared to  :
 29-06-26
141.6
31-08-26 Mon 141 6.55 13.53k 4.9%
28-08-26 Fri 134.45 0.75 402 0.6% 3 Months %
27-08-26 Thu 133.7 3.65 527 2.8% -90.6%
26-08-26 Wed 130.05 -1.05 929 -0.8%  
25-08-26 Tue 131.1 -6.75 4.31k -4.9% Compared to  :
 30-03-26
72.75
24-08-26 Mon 137.85 6.45 5.39k 4.9%
21-08-26 Fri 131.4 0 384 0.0% 6 Months %
20-08-26 Thu 131.4 -6.9 163 -5.0% -81.7%
19-08-26 Wed 138.3 -7.2 914 -4.9%  
18-08-26 Tue 145.5 2.3 1.71k 1.6% Compared to  :
 29-09-25
29.59
17-08-26 Mon 143.2 1.7 3.04k 1.2%
14-08-26 Fri 141.5 0.55 1.08k 0.4% 1 year %
13-08-26 Thu 140.95 5.3 726 3.9% -55.1%
12-08-26 Wed 135.65 0.15 1.62k 0.1%  
11-08-26 Tue 135.5 -1.5 409 -1.1%
*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
10-08-26 Mon 137 -7 967 -4.9%
07-08-26 Fri 144 -0.9 495 -0.6%
06-08-26 Thu 144.9 1.15 2.19k 0.8%
05-08-26 Wed 143.75 -3.65 2.52k -2.5%
04-08-26 Tue 147.4 5.55 3.16k 3.9%
03-08-26 Mon 141.85 -1.5 6.2k -1.0%
31-07-26 Fri 143.35 5.5 7.72k 4.0%
30-07-26 Thu 137.85 -7.15 834 -4.9%
29-07-26 Wed 145 -2 907 -1.4%
28-07-26 Tue 147 2 44 1.4%
27-07-26 Mon 145 1.15 185 0.8%
24-07-26 Fri 143.85 2.85 1.43k 2.0%
23-07-26 Thu 141 -6.85 403 -4.6%
22-07-26 Wed 147.85 -1.4 1.13k -0.9%
21-07-26 Tue 149.25 1.35 1.56k 0.9%
20-07-26 Mon 147.9 -1.95 166 -1.3%
17-07-26 Fri 149.85 4.15 1.36k 2.8%
16-07-26 Thu 145.7 -6.9 1.56k -4.5%
15-07-26 Wed 152.6 -1.85 713 -1.2%
14-07-26 Tue 154.45 6.6 2.41k 4.5%
13-07-26 Mon 147.85 5.1 5.21k 3.6%
10-07-26 Fri 142.75 -6 116 -4.0%
09-07-26 Thu 148.75 -1.45 4 -1.0%
08-07-26 Wed 150.2 2.2 701 1.5%
07-07-26 Tue 148 3.4 307 2.4%
06-07-26 Mon 144.6 -6.3 592 -4.2%
03-07-26 Fri 150.9 2.55 763 1.7%
02-07-26 Thu 148.35 6.25 2.92k 4.4%
01-07-26 Wed 142.1 -4.15 10.16k -2.8%
30-06-26 Tue 146.25 4.65 7.17k 3.3%
29-06-26 Mon 141.6 -7.4 3.83k -5.0%
25-06-26 Thu 149 -1.65 247 -1.1%
24-06-26 Wed 150.65 0.7 886 0.5%
23-06-26 Tue 149.95 -3.05 241 -2.0%
22-06-26 Mon 153 0.95 550 0.6%
19-06-26 Fri 152.05 0 163 0.0%
18-06-26 Thu 152.05 2.95 10.64k 2.0%
17-06-26 Wed 149.1 2.85 4.9k 1.9%
16-06-26 Tue 146.25 2.85 7.52k 2.0%
15-06-26 Mon 143.4 0.7 246 0.5%
12-06-26 Fri 142.7 2.75 3.98k 2.0%
11-06-26 Thu 139.95 -2.85 463 -2.0%
10-06-26 Wed 142.8 0 482 0.0%
09-06-26 Tue 142.8 2.8 7.21k 2.0%
08-06-26 Mon 140 2.5 1.3k 1.8%
05-06-26 Fri 137.5 -0.5 1.54k -0.4%
04-06-26 Thu 138 1.75 1.45k 1.3%
03-06-26 Wed 136.25 0 108 0.0%
02-06-26 Tue 136.25 -2.75 1.93k -2.0%
01-06-26 Mon 139 2.4 1.57k 1.8%
29-05-26 Fri 136.6 2.65 101 2.0%
27-05-26 Wed 133.95 2.6 13.11k 2.0%
26-05-26 Tue 131.35 -2.65 3.93k -2.0%
25-05-26 Mon 134 -2.7 2.87k -2.0%
22-05-26 Fri 136.7 2.2 4.67k 1.6%
21-05-26 Thu 134.5 2.6 4.26k 2.0%
20-05-26 Wed 131.9 2.55 4.45k 2.0%  
19-05-26 Tue 129.35 2.5 5.03k 2.0%  
18-05-26 Mon 126.85 2.45 15.07k 2.0%  
15-05-26 Fri 124.4 2.4 2.62k 2.0%  
14-05-26 Thu 122 2.25 5.1k 1.9%  
13-05-26 Wed 119.75 2.3 5.56k 2.0%  
12-05-26 Tue 117.45 0.45 9.94k 0.4%  
11-05-26 Mon 117 2.2 6.28k 1.9%  
08-05-26 Fri 114.8 2.25 7.82k 2.0%  
07-05-26 Thu 112.55 2.2 282 2.0%  
06-05-26 Wed 110.35 2.15 1.29k 2.0%  
05-05-26 Tue 108.2 2.1 1.3k 2.0%  
04-05-26 Mon 106.1 1.95 10.67k 1.9%  
30-04-26 Thu 104.15 -1.04 1.94k -1.0%  
29-04-26 Wed 105.19 2.06 3k 2.0%  
28-04-26 Tue 103.13 2.02 2.12k 2.0%  
27-04-26 Mon 101.11 1.98 5.02k 2.0%  
24-04-26 Fri 99.13 1.94 3.56k 2.0%  
23-04-26 Thu 97.19 1.9 3.61k 2.0%  
22-04-26 Wed 95.29 1.86 8.44k 2.0%  
21-04-26 Tue 93.43 1.83 5.08k 2.0%  
20-04-26 Mon 91.6 1.77 3.26k 2.0%  
17-04-26 Fri 89.83 1.76 440 2.0%  
16-04-26 Thu 88.07 1.72 1.11k 2.0%  
15-04-26 Wed 86.35 1.69 1.31k 2.0%  
13-04-26 Mon 84.66 1.66 1.32k 2.0%  
10-04-26 Fri 83 1.12 5.34k 1.4%  
09-04-26 Thu 81.88 1.6 1.79k 2.0%  
08-04-26 Wed 80.28 1.55 6.99k 2.0%  
07-04-26 Tue 78.73 1.54 2.69k 2.0%  
06-04-26 Mon 77.19 1.51 1.17k 2.0%  
02-04-26 Thu 75.68 1.48 4.07k 2.0%  
01-04-26 Wed 74.2 1.45 4.36k 2.0%  
30-03-26 Mon 72.75 1.42 2.11k 2.0%  
27-03-26 Fri 71.33 1.33 402 1.9%  
25-03-26 Wed 70 1.35 2.07k 2.0%  
24-03-26 Tue 68.65 3.26 7.55k 5.0%  
23-03-26 Mon 65.39 3.08 3.04k 4.9%  
20-03-26 Fri 62.31 2.96 757 5.0%  
19-03-26 Thu 59.35 1.6 1.69k 2.8%  
18-03-26 Wed 57.75 23.76 2.38k 5.0%  
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 33.99 1.57 4.41k 4.8%  
26-02-26 Thu 32.42 1.54 5.69k 5.0%  
25-02-26 Wed 30.88 1.47 338 5.0%  
24-02-26 Tue 29.41   1 -5.0%  
23-02-26 Mon #N/A #N/A   #N/A  
20-02-26 Fri 30.95 #N/A 25 -4.9%  
19-02-26 Thu #N/A #N/A   #N/A  
18-02-26 Wed 32.53 1.53 2.01k 4.9%  
17-02-26 Tue 31 1.44 26 4.9%  
16-02-26 Mon 29.56 1.4 212 5.0%  
13-02-26 Fri 28.16 1.34 1k 5.0%  
12-02-26 Thu 26.82 -1.4 1.1k -5.0%  
11-02-26 Wed 28.22 1.22 989 4.5%  
10-02-26 Tue 27 #N/A 1 -3.9%  
09-02-26 Mon #N/A #N/A   #N/A  
06-02-26 Fri #N/A #N/A   #N/A  
05-02-26 Thu 28.1 #N/A 2 0.3%  
04-02-26 Wed #N/A #N/A   #N/A  
03-02-26 Tue 28.01 -0.87 66.27k -3.0%  
02-02-26 Mon 28.88 #N/A 34k -5.0%  
01-02-26 Sun #N/A #N/A   #N/A  
30-01-26 Fri 30.4 #N/A 95 -5.0%  
29-01-26 Thu #N/A #N/A   #N/A  
28-01-26 Wed #N/A #N/A   #N/A  
27-01-26 Tue #N/A #N/A   #N/A  
23-01-26 Fri #N/A #N/A   #N/A  
22-01-26 Thu #N/A #N/A   #N/A  
21-01-26 Wed 31.99 0 2 0.0%  
20-01-26 Tue 31.99 1.07 35 3.5%  
19-01-26 Mon 30.92 -1.62 13 -5.0%  
16-01-26 Fri 32.54 0 2 0.0%  
14-01-26 Wed 32.54 0 1 0.0%  
13-01-26 Tue 32.54 -1.71 9 -5.0%  
12-01-26 Mon 34.25 #N/A 5 5.0%  
09-01-26 Fri #N/A #N/A   #N/A  
08-01-26 Thu 32.62 -1.7 1.04k -5.0%  
07-01-26 Wed 34.32 -1.8 4.72k -5.0%  
06-01-26 Tue 36.12 #N/A 1.95k 5.0%  
05-01-26 Mon #N/A #N/A   #N/A  
02-01-26 Fri 34.4 0 3 0.0%  
01-01-26 Thu 34.4 -0.1 70 -0.3%  
31-12-25 Wed 34.5 -1.6 5 -4.4%  
30-12-25 Tue 36.1 0 6 0.0%  
29-12-25 Mon 36.1 0 60 0.0%  
26-12-25 Fri 36.1 -1.9 192 -5.0%  
24-12-25 Wed 38 1.75 34 4.8%  
23-12-25 Tue 36.25 1.71 1.77k 5.0%  
22-12-25 Mon 34.54 #N/A 353 5.0%  
19-12-25 Fri #N/A #N/A   #N/A  
18-12-25 Thu 32.9 #N/A 1 -4.1%  
17-12-25 Wed #N/A #N/A   #N/A  
16-12-25 Tue 34.3 -1.8 12 -5.0%  
15-12-25 Mon 36.1 0 5 0.0%  
12-12-25 Fri 36.1 0 15 0.0%  
11-12-25 Thu 36.1 -1.9 16 -5.0%  
10-12-25 Wed 38 #N/A 5.62k 4.6%  
09-12-25 Tue #N/A #N/A   #N/A  
08-12-25 Mon 36.34 #N/A 20 -5.0%  
05-12-25 Fri #N/A #N/A   #N/A  
04-12-25 Thu #N/A #N/A   #N/A  
03-12-25 Wed #N/A #N/A   #N/A  
02-12-25 Tue #N/A #N/A   #N/A  
01-12-25 Mon 38.25 #N/A 10 0.0%  
28-11-25 Fri #N/A #N/A   #N/A  
27-11-25 Thu #N/A #N/A   #N/A  
26-11-25 Wed #N/A #N/A   #N/A  
25-11-25 Tue #N/A #N/A   #N/A  
24-11-25 Mon #N/A #N/A   #N/A  
21-11-25 Fri #N/A #N/A   #N/A  
20-11-25 Thu #N/A #N/A   #N/A  
19-11-25 Wed #N/A #N/A   #N/A  
18-11-25 Tue #N/A #N/A   #N/A  
17-11-25 Mon #N/A #N/A   #N/A  
14-11-25 Fri #N/A #N/A   #N/A  
13-11-25 Thu #N/A #N/A   #N/A  
12-11-25 Wed #N/A #N/A   #N/A  
11-11-25 Tue 38.25 #N/A 400 5.0%  
10-11-25 Mon #N/A #N/A   #N/A  
07-11-25 Fri #N/A #N/A   #N/A  
06-11-25 Thu #N/A #N/A   #N/A  
04-11-25 Tue 36.43 1.73 50 5.0%  
03-11-25 Mon 34.7 1.65 10 5.0%  
31-10-25 Fri 33.05 1.55 100 4.9%  
30-10-25 Thu 31.5 #N/A 1.01k 5.0%  
29-10-25 Wed #N/A #N/A   #N/A  
28-10-25 Tue #N/A #N/A   #N/A  
27-10-25 Mon 30 0 27 0.0%  
24-10-25 Fri 30 #N/A 10 2.3%  
23-10-25 Thu #N/A #N/A   #N/A  
21-10-25 Tue 29.32 1.39 100 5.0%  
20-10-25 Mon 27.93 1.33 1.23k 5.0%  
17-10-25 Fri 26.6 1.14 1.01k 4.5%  
16-10-25 Thu 25.46 1.21 1.04k 5.0%  
15-10-25 Wed 24.25 1.15 575 5.0%  
14-10-25 Tue 23.1 1.1 3k 5.0%  
13-10-25 Mon 22 1 3.13k 4.8%  
10-10-25 Fri 21 0.29 595 1.4%  
09-10-25 Thu 20.71 -1.08 1.4k -5.0%  
08-10-25 Wed 21.79 -1.14 11 -5.0%  
07-10-25 Tue 22.93 -1.2 70 -5.0%  
06-10-25 Mon 24.13 -1.26 10 -5.0%  
03-10-25 Fri 25.39 -1.33 250 -5.0%  
01-10-25 Wed 26.72 -1.4 46 -5.0%  
30-09-25 Tue 28.12 -1.47 10 -5.0%  
29-09-25 Mon 29.59 -1.55 10 -5.0%  
26-09-25 Fri 31.14 -1.63 20 -5.0%  
25-09-25 Thu 32.77 -1.72 283 -5.0%