Stock listing
BSE:INTEGHIT Integrated Hitech Limited Share Price
Follow Integrated Hitech Limited into a list and get an email when it puts out news.
Share price · BSE:INTEGHIT
₹3.00 INR +0.04 (+1.4%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- ₹2.96 – ₹3.00 INROct 29, 2026
- Volume
- 145 sharesOct 29, 2026
- 52-week range
- ₹2.50 – ₹5.70 INRLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- ₹3,810 INRMedian day 470 shares · 4 days with no trades · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · BSE:INTEGHIT · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹3.00 | +0.04 | +1.4% | ₹2.96 | ₹3.00 | ₹2.96 | 145 | |
| ₹2.96 | -0.14 | -4.5% | ₹2.96 | ₹2.96 | ₹2.96 | 5 | |
| ₹3.10 | 0.00 | 0.0% | ₹3.00 | ₹3.10 | ₹3.00 | 700 | |
| ₹3.10 | +0.13 | +4.4% | ₹2.97 | ₹3.10 | ₹2.97 | 538 | |
| ₹2.97 | +0.14 | +4.9% | ₹2.83 | ₹2.97 | ₹2.83 | 1,547 | |
| ₹2.83 | 0.00 | 0.0% | ₹2.83 | ₹2.83 | ₹2.83 | 0 | |
| ₹2.83 | -0.14 | -4.7% | ₹2.83 | ₹2.83 | ₹2.83 | 201 | |
| ₹2.97 | -0.15 | -4.8% | ₹3.10 | ₹3.10 | ₹2.97 | 1,056 | |
| ₹3.12 | 0.00 | 0.0% | ₹3.12 | ₹3.12 | ₹3.12 | 105 | |
| ₹3.12 | 0.00 | 0.0% | ₹3.12 | ₹3.12 | ₹3.12 | 0 | |
| ₹3.12 | -0.01 | -0.3% | ₹3.13 | ₹3.13 | ₹3.12 | 699 | |
| ₹3.13 | 0.00 | 0.0% | ₹3.13 | ₹3.13 | ₹3.13 | 1 | |
| ₹3.13 | 0.00 | 0.0% | ₹3.13 | ₹3.13 | ₹3.13 | 103 | |
| ₹3.13 | +0.14 | +4.7% | ₹2.85 | ₹3.13 | ₹2.85 | 238 | |
| ₹2.99 | 0.00 | 0.0% | ₹2.99 | ₹2.99 | ₹2.98 | 555 | |
| ₹2.99 | 0.00 | 0.0% | ₹2.99 | ₹2.99 | ₹2.99 | 421 | |
| ₹2.99 | 0.00 | 0.0% | ₹2.99 | ₹2.99 | ₹2.99 | 0 | |
| ₹2.99 | -0.01 | -0.3% | ₹2.99 | ₹2.99 | ₹2.99 | 457 | |
| ₹3.00 | -0.10 | -3.2% | ₹3.11 | ₹3.11 | ₹3.00 | 300 | |
| ₹3.10 | +0.14 | +4.7% | ₹3.10 | ₹3.10 | ₹3.10 | 7,000 | |
| ₹2.96 | 0.00 | 0.0% | ₹2.96 | ₹2.96 | ₹2.96 | 0 | |
| ₹2.96 | +0.01 | +0.3% | ₹2.95 | ₹2.96 | ₹2.95 | 62 | |
| ₹2.95 | 0.00 | 0.0% | ₹2.94 | ₹2.95 | ₹2.94 | 359 | |
| ₹2.95 | -0.15 | -4.8% | ₹3.10 | ₹3.12 | ₹2.95 | 180 | |
| ₹3.10 | +0.14 | +4.7% | ₹2.90 | ₹3.10 | ₹2.90 | 2,720 | |
| ₹2.96 | -0.04 | -1.3% | ₹2.96 | ₹2.96 | ₹2.85 | 4,119 | |
| ₹3.00 | -0.15 | -4.8% | ₹3.00 | ₹3.00 | ₹3.00 | 200 | |
| ₹3.15 | -0.06 | -1.9% | ₹3.15 | ₹3.15 | ₹3.15 | 9 | |
| ₹3.21 | 0.00 | 0.0% | ₹3.21 | ₹3.21 | ₹3.21 | 100 | |
| ₹3.21 | -0.16 | -4.7% | ₹3.37 | ₹3.37 | ₹3.21 | 116 | |
| ₹3.37 | 0.00 | 0.0% | ₹3.37 | ₹3.37 | ₹3.37 | 61 | |
| ₹3.37 | +0.16 | +5.0% | ₹3.35 | ₹3.37 | ₹3.35 | 1,156 | |
| ₹3.21 | -0.12 | -3.6% | ₹3.21 | ₹3.30 | ₹3.21 | 571 | |
| ₹3.33 | -0.17 | -4.9% | ₹3.33 | ₹3.33 | ₹3.33 | 482 | |
| ₹3.50 | 0.00 | 0.0% | ₹3.50 | ₹3.50 | ₹3.50 | 324 | |
| ₹3.50 | 0.00 | 0.0% | ₹3.50 | ₹3.50 | ₹3.50 | 817 | |
| ₹3.50 | 0.00 | 0.0% | ₹3.50 | ₹3.50 | ₹3.34 | 1,506 | |
| ₹3.50 | 0.00 | 0.0% | ₹3.50 | ₹3.50 | ₹3.50 | 62 | |
| ₹3.50 | -0.08 | -2.2% | ₹3.50 | ₹3.50 | ₹3.50 | 2 | |
| ₹3.58 | 0.00 | 0.0% | ₹3.58 | ₹3.58 | ₹3.58 | 1,544 | |
| ₹3.58 | -0.01 | -0.3% | ₹3.59 | ₹3.60 | ₹3.58 | 581 | |
| ₹3.59 | +0.17 | +5.0% | ₹3.59 | ₹3.59 | ₹3.59 | 1,200 | |
| ₹3.42 | +0.16 | +4.9% | ₹3.30 | ₹3.42 | ₹3.30 | 1,408 | |
| ₹3.26 | +0.15 | +4.8% | ₹3.26 | ₹3.26 | ₹3.26 | 701 | |
| ₹3.11 | -0.11 | -3.4% | ₹3.21 | ₹3.21 | ₹3.06 | 241 | |
| ₹3.22 | -0.08 | -2.4% | ₹3.30 | ₹3.30 | ₹3.20 | 413 | |
| ₹3.30 | -0.09 | -2.7% | ₹3.35 | ₹3.36 | ₹3.30 | 924 | |
| ₹3.39 | -0.16 | -4.5% | ₹3.39 | ₹3.41 | ₹3.39 | 7,628 | |
| ₹3.55 | +0.03 | +0.9% | ₹3.52 | ₹3.55 | ₹3.52 | 175 | |
| ₹3.52 | -0.18 | -4.9% | ₹3.52 | ₹3.52 | ₹3.52 | 100 | |
| ₹3.70 | -0.06 | -1.6% | ₹3.76 | ₹3.76 | ₹3.70 | 4,967 | |
| ₹3.76 | +0.01 | +0.3% | ₹3.76 | ₹3.76 | ₹3.76 | 10 | |
| ₹3.75 | +0.04 | +1.1% | ₹3.75 | ₹3.75 | ₹3.75 | 954 | |
| ₹3.71 | -0.10 | -2.6% | ₹3.71 | ₹3.71 | ₹3.71 | 100 | |
| ₹3.81 | -0.19 | -4.7% | ₹4.00 | ₹4.00 | ₹3.80 | 2,579 | |
| ₹4.00 | +0.13 | +3.4% | ₹3.68 | ₹4.00 | ₹3.68 | 1,605 | |
| ₹3.87 | -0.13 | -3.2% | ₹3.85 | ₹4.00 | ₹3.85 | 1,904 | |
| ₹4.00 | 0.00 | 0.0% | ₹4.00 | ₹4.00 | ₹3.80 | 5,418 | |
| ₹4.00 | 0.00 | 0.0% | ₹4.00 | ₹4.00 | ₹4.00 | 1,002 | |
| ₹4.00 | +0.10 | +2.6% | ₹3.90 | ₹4.02 | ₹3.90 | 3,609 | |
| ₹3.90 | +0.03 | +0.8% | ₹4.06 | ₹4.06 | ₹3.90 | 1,229 | |
| ₹3.87 | +0.18 | +4.9% | ₹3.87 | ₹3.87 | ₹3.87 | 2,464 | |
| ₹3.69 | +0.17 | +4.8% | ₹3.35 | ₹3.69 | ₹3.35 | 1,923 | |
| ₹3.52 | +0.16 | +4.8% | ₹3.36 | ₹3.52 | ₹3.20 | 437 |
- Ticker
- BSE:INTEGHIT
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news release · Oct 5, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Latest news
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 5, 2026
Closed ₹2.99 (0.0%) on Oct 6, 2026
Scrutinizer report and voting results of 33rd AGM held on 29.09.2026 through VC
Sep 30, 2026
Closed ₹3.00 (-3.2%) on Oct 1, 2026
Integrated Hitech Limited Press Release Sep 30 2026
Sep 30, 2026
Closed ₹3.00 (-3.2%) on Oct 1, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Sep 30, 2026
Closed ₹3.00 (-3.2%) on Oct 1, 2026
Integrated Hitech Limited Press Release Sep 29 2026
Sep 29, 2026
Closed ₹2.96 (0.0%) on Sep 29, 2026
Integrated Hitech Limited Press Release Sep 26 2026
Sep 26, 2026
Closed ₹2.96 (+0.3%) on Sep 28, 2026
Integrated Hitech Limited Press Release Sep 07 2026
Sep 7, 2026
Closed ₹3.50 (0.0%) on Sep 7, 2026
Integrated Hitech Limited Press Release Sep 05 2026
Sep 5, 2026
Closed ₹3.50 (0.0%) on Sep 7, 2026
Integrated Hitech Limited Press Release Aug 17 2026
Aug 17, 2026
Closed ₹3.52 (-4.9%) on Aug 18, 2026
Integrated Hitech Limited Press Release Aug 14 2026
Aug 14, 2026
Closed ₹3.70 (-1.6%) on Aug 17, 2026
Integrated Hitech Limited on 6ix
- News releases
- 25 in the last 12 months · 55 in all · newest Oct 5, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Integrated Hitech Limited.