Stock listing

BSE:INTEGSW Integra Switchgear Ltd Share Price

Follow Integra Switchgear Ltd into a list and get an email when it puts out news.

Share price · BSE:INTEGSW

₹149.15 INR 0.00 (0.0%)

Close on Oct 29, 2026 · Data provided by Twelve Data

Past year +18.3% · daily closes, Nov 3, 2025 – Oct 29, 2026, adjusted for splits

Day range: ₹149.15 – ₹149.15 INROct 29, 2026
52-week range: ₹102.60 – ₹165.35 INRLowest and highest trades, Nov 3, 2025 – Oct 29, 2026
Traded on an average day: ₹8,376 INRMedian day 0 shares · 53 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:INTEGSW · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Thu, Oct 29	₹149.15	0.00	0.0%	₹149.15	₹149.15	₹149.15	0
Wed, Oct 28	₹149.15	0.00	0.0%	₹149.15	₹149.15	₹149.15	0
Tue, Oct 27	₹149.15	0.00	0.0%	₹149.15	₹149.15	₹149.15	0
Mon, Oct 26	₹149.15	-7.80	-5.0%	₹151.00	₹151.00	₹149.15	55
Fri, Oct 23	₹156.95	0.00	0.0%	₹156.95	₹156.95	₹156.95	0
Thu, Oct 22	₹156.95	0.00	0.0%	₹156.95	₹156.95	₹156.95	0
Wed, Oct 21	₹156.95	0.00	0.0%	₹156.95	₹156.95	₹156.95	0
Mon, Oct 19	₹156.95	0.00	0.0%	₹156.95	₹156.95	₹156.95	0
Fri, Oct 16	₹156.95	0.00	0.0%	₹156.95	₹156.95	₹156.95	0
Thu, Oct 15	₹156.95	0.00	0.0%	₹156.95	₹156.95	₹156.95	0
Wed, Oct 14	₹156.95	0.00	0.0%	₹156.95	₹156.95	₹156.95	0
Tue, Oct 13	₹156.95	0.00	0.0%	₹156.95	₹156.95	₹156.95	0
Mon, Oct 12	₹156.95	-1.55	-1.0%	₹156.95	₹156.95	₹156.95	10
Fri, Oct 9	₹158.50	0.00	0.0%	₹158.50	₹158.50	₹158.50	0
Thu, Oct 8	₹158.50	0.00	0.0%	₹158.50	₹158.50	₹158.50	0
Wed, Oct 7	₹158.50	0.00	0.0%	₹158.50	₹158.50	₹158.50	0
Tue, Oct 6	₹158.50	0.00	0.0%	₹158.50	₹158.50	₹158.50	0
Mon, Oct 5	₹158.50	-0.50	-0.3%	₹158.50	₹158.50	₹158.50	25
Thu, Oct 1	₹159.00	0.00	0.0%	₹159.00	₹159.00	₹159.00	0
Wed, Sep 30	₹159.00	0.00	0.0%	₹159.00	₹159.00	₹159.00	0
Tue, Sep 29	₹159.00	0.00	0.0%	₹159.00	₹159.00	₹159.00	0
Mon, Sep 28	₹159.00	0.00	0.0%	₹159.00	₹159.00	₹159.00	50
Fri, Sep 25	₹159.00	0.00	0.0%	₹159.00	₹159.00	₹159.00	0
Thu, Sep 24	₹159.00	0.00	0.0%	₹159.00	₹159.00	₹159.00	0
Wed, Sep 23	₹159.00	0.00	0.0%	₹159.00	₹159.00	₹159.00	0
Tue, Sep 22	₹159.00	0.00	0.0%	₹159.00	₹159.00	₹159.00	0
Mon, Sep 21	₹159.00	-1.00	-0.6%	₹159.00	₹159.00	₹159.00	34
Fri, Sep 18	₹160.00	0.00	0.0%	₹160.00	₹160.00	₹160.00	0
Thu, Sep 17	₹160.00	0.00	0.0%	₹160.00	₹160.00	₹160.00	0
Wed, Sep 16	₹160.00	0.00	0.0%	₹160.00	₹160.00	₹160.00	0
Tue, Sep 15	₹160.00	+4.00	+2.6%	₹163.80	₹163.80	₹148.20	260
Mon, Sep 14	₹156.00	0.00	0.0%	₹156.00	₹156.00	₹156.00	0
Fri, Sep 11	₹156.00	0.00	0.0%	₹156.00	₹156.00	₹156.00	0
Thu, Sep 10	₹156.00	0.00	0.0%	₹156.00	₹156.00	₹156.00	0
Wed, Sep 9	₹156.00	0.00	0.0%	₹156.00	₹156.00	₹156.00	0
Tue, Sep 8	₹156.00	0.00	0.0%	₹156.00	₹156.00	₹156.00	0
Mon, Sep 7	₹156.00	-0.75	-0.5%	₹156.75	₹156.75	₹156.00	301
Fri, Sep 4	₹156.75	0.00	0.0%	₹156.75	₹156.75	₹156.75	0
Thu, Sep 3	₹156.75	0.00	0.0%	₹156.75	₹156.75	₹156.75	0
Wed, Sep 2	₹156.75	0.00	0.0%	₹156.75	₹156.75	₹156.75	0
Tue, Sep 1	₹156.75	0.00	0.0%	₹156.75	₹156.75	₹156.75	0
Mon, Aug 31	₹156.75	-8.25	-5.0%	₹156.75	₹156.75	₹156.75	66
Fri, Aug 28	₹165.00	0.00	0.0%	₹165.00	₹165.00	₹165.00	0
Thu, Aug 27	₹165.00	0.00	0.0%	₹165.00	₹165.00	₹165.00	0
Wed, Aug 26	₹165.00	0.00	0.0%	₹165.00	₹165.00	₹165.00	0
Tue, Aug 25	₹165.00	0.00	0.0%	₹165.00	₹165.00	₹165.00	0
Mon, Aug 24	₹165.00	-0.35	-0.2%	₹165.35	₹165.35	₹165.00	1,250
Fri, Aug 21	₹165.35	0.00	0.0%	₹165.35	₹165.35	₹165.35	0
Thu, Aug 20	₹165.35	0.00	0.0%	₹165.35	₹165.35	₹165.35	0
Wed, Aug 19	₹165.35	0.00	0.0%	₹165.35	₹165.35	₹165.35	0
Tue, Aug 18	₹165.35	0.00	0.0%	₹165.35	₹165.35	₹165.35	0
Mon, Aug 17	₹165.35	0.00	0.0%	₹165.35	₹165.35	₹165.35	871
Fri, Aug 14	₹165.35	0.00	0.0%	₹165.35	₹165.35	₹165.35	0
Thu, Aug 13	₹165.35	0.00	0.0%	₹165.35	₹165.35	₹165.35	0
Wed, Aug 12	₹165.35	0.00	0.0%	₹165.35	₹165.35	₹165.35	0
Tue, Aug 11	₹165.35	0.00	0.0%	₹165.35	₹165.35	₹165.35	0
Mon, Aug 10	₹165.35	+7.85	+5.0%	₹165.35	₹165.35	₹149.65	297
Fri, Aug 7	₹157.50	0.00	0.0%	₹157.50	₹157.50	₹157.50	0
Thu, Aug 6	₹157.50	0.00	0.0%	₹157.50	₹157.50	₹157.50	0
Wed, Aug 5	₹157.50	0.00	0.0%	₹157.50	₹157.50	₹157.50	0
Tue, Aug 4	₹157.50	0.00	0.0%	₹157.50	₹157.50	₹157.50	0
Mon, Aug 3	₹157.50	0.00	0.0%	₹157.50	₹157.50	₹157.50	121
Fri, Jul 31	₹157.50	0.00	0.0%	₹157.50	₹157.50	₹157.50	0
Thu, Jul 30	₹157.50	0.00	0.0%	₹157.50	₹157.50	₹157.50	0
Wed, Jul 29	₹157.50	0.00	0.0%	₹157.50	₹157.50	₹157.50	0

Ticker: BSE:INTEGSW
Asset type: Stock
Exchange: BSE
Currency: INR

Latest news

Integra Switchgear Says SEBI Issues Show Cause Notice

Oct 16, 2025

All Integra Switchgear Ltd news

Integra Switchgear Ltd on 6ix

News releases: 1 in all · newest Oct 16, 2025 · oldest 2025