Stock listing
BSE:INTEGFD Integrated Proteins Ltd. Share Price
Follow Integrated Proteins Ltd. into a list and get an email when it puts out news.
Share price · BSE:INTEGFD
₹14.14 INR +0.41 (+3.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹14.00 – ₹14.34 INROct 30, 2026
- Volume
- 5,260 sharesOct 30, 2026
- 52-week range
- ₹2.55 – ₹16.32 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹542,652 INRMedian day 12,225 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:INTEGFD · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹14.14 | +0.41 | +3.0% | ₹14.00 | ₹14.34 | ₹14.00 | 5,260 | |
| ₹13.73 | +0.65 | +5.0% | ₹13.21 | ₹13.73 | ₹12.53 | 11,418 | |
| ₹13.08 | -0.65 | -4.7% | ₹14.41 | ₹14.41 | ₹13.05 | 4,256 | |
| ₹13.73 | +0.56 | +4.3% | ₹13.44 | ₹13.80 | ₹12.60 | 43,010 | |
| ₹13.17 | +0.57 | +4.5% | ₹12.60 | ₹13.23 | ₹11.97 | 41,141 | |
| ₹12.60 | 0.00 | 0.0% | ₹12.00 | ₹12.83 | ₹11.97 | 12,255 | |
| ₹12.60 | +0.60 | +5.0% | ₹12.00 | ₹12.60 | ₹11.40 | 27,174 | |
| ₹12.00 | -0.20 | -1.6% | ₹12.70 | ₹12.70 | ₹12.00 | 21,540 | |
| ₹12.20 | -0.63 | -4.9% | ₹12.58 | ₹12.99 | ₹12.20 | 12,195 | |
| ₹12.83 | -0.67 | -5.0% | ₹13.73 | ₹13.73 | ₹12.83 | 4,374 | |
| ₹13.50 | +0.47 | +3.6% | ₹13.05 | ₹13.50 | ₹12.38 | 7,190 | |
| ₹13.03 | -0.67 | -4.9% | ₹13.43 | ₹13.43 | ₹13.02 | 9,230 | |
| ₹13.70 | -0.15 | -1.1% | ₹13.91 | ₹13.91 | ₹13.16 | 8,831 | |
| ₹13.85 | +0.14 | +1.0% | ₹13.03 | ₹14.39 | ₹13.03 | 20,132 | |
| ₹13.71 | -0.27 | -1.9% | ₹13.98 | ₹13.98 | ₹13.71 | 919 | |
| ₹13.98 | +0.27 | +2.0% | ₹13.98 | ₹13.98 | ₹13.98 | 34,634 | |
| ₹13.71 | +0.26 | +1.9% | ₹13.45 | ₹13.71 | ₹13.20 | 6,572 | |
| ₹13.45 | +0.26 | +2.0% | ₹12.93 | ₹13.45 | ₹12.93 | 14,170 | |
| ₹13.19 | +0.25 | +1.9% | ₹12.88 | ₹13.19 | ₹12.70 | 9,473 | |
| ₹12.94 | -0.26 | -2.0% | ₹12.94 | ₹12.94 | ₹12.94 | 22,806 | |
| ₹13.20 | -0.10 | -0.8% | ₹13.05 | ₹13.55 | ₹13.05 | 11,310 | |
| ₹13.30 | -0.25 | -1.8% | ₹13.55 | ₹13.80 | ₹13.30 | 55,381 | |
| ₹13.55 | +0.25 | +1.9% | ₹13.55 | ₹13.55 | ₹13.50 | 17,318 | |
| ₹13.30 | +0.25 | +1.9% | ₹13.30 | ₹13.30 | ₹13.30 | 37,440 | |
| ₹13.05 | +0.25 | +2.0% | ₹12.55 | ₹13.05 | ₹12.55 | 156,730 | |
| ₹12.80 | -0.25 | -1.9% | ₹12.80 | ₹12.80 | ₹12.80 | 106,496 | |
| ₹13.05 | -0.25 | -1.9% | ₹13.05 | ₹13.05 | ₹13.05 | 223 | |
| ₹13.30 | -0.25 | -1.8% | ₹13.30 | ₹13.30 | ₹13.30 | 1,858 | |
| ₹13.55 | -0.25 | -1.8% | ₹13.55 | ₹13.55 | ₹13.55 | 2,518 | |
| ₹13.80 | -0.25 | -1.8% | ₹13.80 | ₹13.80 | ₹13.80 | 1,856 | |
| ₹14.05 | -0.25 | -1.7% | ₹14.05 | ₹14.05 | ₹14.05 | 1,098 | |
| ₹14.30 | -0.25 | -1.7% | ₹14.30 | ₹14.30 | ₹14.30 | 1,201 | |
| ₹14.55 | -0.25 | -1.7% | ₹14.55 | ₹14.55 | ₹14.55 | 1,713 | |
| ₹14.80 | -0.30 | -2.0% | ₹14.80 | ₹14.80 | ₹14.80 | 50,646 | |
| ₹15.10 | -0.30 | -1.9% | ₹15.10 | ₹15.10 | ₹15.10 | 23,330 | |
| ₹15.40 | -0.30 | -1.9% | ₹15.40 | ₹15.40 | ₹15.40 | 55,031 | |
| ₹15.70 | -0.30 | -1.9% | ₹15.70 | ₹15.70 | ₹15.70 | 8,660 | |
| ₹16.00 | -0.315 | -1.9% | ₹16.00 | ₹16.00 | ₹16.00 | 50,629 | |
| ₹16.32 | +0.775 | +5.0% | ₹15.80 | ₹16.32 | ₹15.70 | 456,060 | |
| ₹15.54 | +0.735 | +5.0% | ₹15.00 | ₹15.55 | ₹15.00 | 264,790 | |
| ₹14.81 | +0.705 | +5.0% | ₹14.00 | ₹14.81 | ₹14.00 | 174,310 | |
| ₹14.10 | +0.655 | +4.9% | ₹13.51 | ₹14.10 | ₹13.45 | 135,250 | |
| ₹13.45 | +0.075 | +0.6% | ₹13.64 | ₹13.64 | ₹12.71 | 4,020 | |
| ₹13.37 | +0.365 | +2.8% | ₹13.01 | ₹13.38 | ₹12.71 | 5,270 | |
| ₹13.01 | -0.105 | -0.8% | ₹13.76 | ₹13.76 | ₹12.50 | 9,290 | |
| ₹13.11 | -0.675 | -4.9% | ₹14.13 | ₹14.13 | ₹13.10 | 43,050 | |
| ₹13.79 | +0.645 | +4.9% | ₹13.80 | ₹13.80 | ₹13.14 | 53,880 | |
| ₹13.14 | 0.00 | 0.0% | ₹13.14 | ₹13.27 | ₹13.14 | 3,840 | |
| ₹13.14 | -0.69 | -5.0% | ₹13.90 | ₹14.00 | ₹13.14 | 1,630 | |
| ₹13.83 | -0.72 | -4.9% | ₹14.48 | ₹14.48 | ₹13.83 | 9,140 | |
| ₹14.55 | +0.23 | +1.6% | ₹14.80 | ₹14.80 | ₹13.61 | 17,110 | |
| ₹14.32 | +0.17 | +1.2% | ₹14.10 | ₹14.50 | ₹14.00 | 30,440 | |
| ₹14.15 | +0.055 | +0.4% | ₹14.20 | ₹14.20 | ₹13.40 | 10,770 | |
| ₹14.10 | +0.53 | +3.9% | ₹14.20 | ₹14.20 | ₹13.00 | 7,260 | |
| ₹13.57 | +0.015 | +0.1% | ₹13.55 | ₹14.10 | ₹13.50 | 16,230 | |
| ₹13.55 | -0.15 | -1.1% | ₹14.00 | ₹14.00 | ₹13.55 | 4,090 | |
| ₹13.70 | -0.70 | -4.9% | ₹14.40 | ₹14.50 | ₹13.68 | 9,670 | |
| ₹14.40 | -0.09 | -0.6% | ₹14.48 | ₹14.48 | ₹13.77 | 4,950 | |
| ₹14.49 | +0.115 | +0.8% | ₹14.80 | ₹14.80 | ₹13.66 | 21,880 | |
| ₹14.38 | -0.365 | -2.5% | ₹14.74 | ₹14.90 | ₹14.01 | 25,170 | |
| ₹14.74 | +0.555 | +3.9% | ₹14.19 | ₹14.85 | ₹13.49 | 31,590 | |
| ₹14.19 | -0.285 | -2.0% | ₹14.34 | ₹14.34 | ₹13.62 | 62,030 | |
| ₹14.47 | +0.685 | +5.0% | ₹13.72 | ₹14.47 | ₹13.10 | 77,150 | |
| ₹13.79 | -0.715 | -4.9% | ₹14.49 | ₹14.49 | ₹13.78 | 8,340 |
- Ticker
- BSE:INTEGFD
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 30, 2026
Board Meeting Intimation for Board Meeting
Latest news
Announcement under Regulation 30 (LODR)-Change in Management
Oct 29, 2026
Closed ₹13.73 (+5.0%) on Oct 29, 2026
Appointment of Company Secretary and Compliance Officer
Oct 29, 2026
Closed ₹13.73 (+5.0%) on Oct 29, 2026
Announcement Pertaining To Regualtion -30 Appointment Of Company Secretary
Oct 29, 2026
Closed ₹13.73 (+5.0%) on Oct 29, 2026
Integrated Proteins Ltd. Press Release Sep 26 2026
Sep 26, 2026
Closed ₹13.55 (+1.9%) on Sep 28, 2026
Integrated Proteins Ltd. Press Release Sep 03 2026
Sep 3, 2026
Closed ₹16.32 (+5.0%) on Sep 3, 2026
Integrated Proteins Ltd. Press Release Aug 22 2026
Aug 22, 2026
Closed ₹13.79 (+4.9%) on Aug 24, 2026
Integrated Proteins Ltd. Press Release Aug 21 2026
Aug 21, 2026
Closed ₹13.79 (+4.9%) on Aug 24, 2026
Integrated Proteins Ltd. Press Release Aug 15 2026
Aug 15, 2026
Closed ₹14.32 (+1.2%) on Aug 17, 2026
Integrated Proteins Ltd. Press Release Aug 14 2026
Aug 14, 2026
Closed ₹14.32 (+1.2%) on Aug 17, 2026
Integrated Proteins Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 29 in the last 12 months · 77 in all · newest Oct 30, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Integrated Proteins Ltd.