INTEGRITY Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 19 Dec 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 1200 | -2.13% |
| 18 Dec 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 1200 | 0.71% |
| 15 Dec 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 1200 | 0.72% |
| 12 Dec 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 1200 | 1.46% |
| 11 Dec 2025 | 137.00 | 137.00 | 137.00 | 137.00 | 1200 | 1.48% |
| 10 Dec 2025 | 135.00 | 133.20 | 135.00 | 129.00 | 7200 | 1.12% |
| 09 Dec 2025 | 133.50 | 135.00 | 135.00 | 132.00 | 3600 | 0.91% |
| 08 Dec 2025 | 132.30 | 132.30 | 132.30 | 132.30 | 1200 | 0.99% |
| 04 Dec 2025 | 131.00 | 130.00 | 131.00 | 130.00 | 2400 | 2.75% |
| 03 Dec 2025 | 127.50 | 127.50 | 127.50 | 127.50 | 1200 | -0.23% |
| 01 Dec 2025 | 127.80 | 126.00 | 128.00 | 121.50 | 14400 | 0.20% |
| 28 Nov 2025 | 127.55 | 128.30 | 128.30 | 124.00 | 8400 | -2.26% |
| 27 Nov 2025 | 130.50 | 131.15 | 131.15 | 130.50 | 2400 | -6.12% |
| 26 Nov 2025 | 139.00 | 139.70 | 143.00 | 135.00 | 10800 | -3.24% |
| 25 Nov 2025 | 143.65 | 121.00 | 145.10 | 113.00 | 84000 | 18.77% |
| 24 Nov 2025 | 120.95 | 103.50 | 120.95 | 103.50 | 40800 | 19.99% |
| 19 Nov 2025 | 100.80 | 100.55 | 100.80 | 100.55 | 6000 | 0.25% |
| 18 Nov 2025 | 100.55 | 102.50 | 102.50 | 100.55 | 2400 | 0.45% |
| 11 Nov 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 1200 | 0.00% |
| 10 Nov 2025 | 100.10 | 100.10 | 100.10 | 100.10 | 3600 | 0.00% |
| 07 Nov 2025 | 100.10 | 100.25 | 100.25 | 100.10 | 2400 | -0.15% |
| 06 Nov 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 2400 | 0.00% |
| 30 Oct 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 1200 | -0.35% |
| 28 Oct 2025 | 100.60 | 100.60 | 100.60 | 100.60 | 1200 | 0.35% |
| 27 Oct 2025 | 100.25 | 100.50 | 100.50 | 100.25 | 2400 | -0.30% |
| 24 Oct 2025 | 100.55 | 101.00 | 101.00 | 100.55 | 2400 | -0.05% |
| 23 Oct 2025 | 100.60 | 100.60 | 100.65 | 100.60 | 6000 | -3.64% |
| 21 Oct 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 1200 | 3.83% |
| 16 Oct 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 3600 | 0.05% |
| 15 Oct 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 1200 | -2.38% |
| 14 Oct 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 2400 | 0.00% |
| 08 Oct 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 1200 | -0.96% |
| 07 Oct 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 1200 | 0.00% |
| 06 Oct 2025 | 103.95 | 103.95 | 103.95 | 103.95 | 1200 | 3.69% |
| 03 Oct 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 1200 | 0.00% |
| 01 Oct 2025 | 100.25 | 100.30 | 100.30 | 100.25 | 3600 | -0.74% |
| 30 Sep 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 72000 | 0.95% |
| 26 Sep 2025 | 100.05 | 100.10 | 101.00 | 100.05 | 70800 | -0.25% |
| 24 Sep 2025 | 100.30 | 102.50 | 102.50 | 100.30 | 4800 | -0.20% |
| 23 Sep 2025 | 100.50 | 101.00 | 101.00 | 100.50 | 3600 | -1.66% |
| 22 Sep 2025 | 102.20 | 100.95 | 102.20 | 100.95 | 2400 | 1.24% |
| 19 Sep 2025 | 100.95 | 100.50 | 100.95 | 100.45 | 12000 | 0.45% |
| 18 Sep 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 50400 | 0.25% |
| 17 Sep 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 2400 | 0.00% |
| 16 Sep 2025 | 100.25 | 100.25 | 100.25 | 100.25 | 1200 | -0.35% |
| 15 Sep 2025 | 100.60 | 100.05 | 100.60 | 100.05 | 3600 | 0.10% |
| 12 Sep 2025 | 100.50 | 101.00 | 101.00 | 100.50 | 2400 | 0.45% |
| 08 Sep 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 1200 | 0.00% |
| 04 Sep 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 2400 | -2.49% |
| 03 Sep 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 1200 | 0.00% |
| 01 Sep 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 1200 | -0.15% |
| 29 Aug 2025 | 102.75 | 100.05 | 102.75 | 100.05 | 4800 | 2.70% |
| 26 Aug 2025 | 100.05 | 104.95 | 104.95 | 100.05 | 4800 | -1.91% |
| 22 Aug 2025 | 102.00 | 102.00 | 102.00 | 102.00 | 24000 | -2.81% |
| 21 Aug 2025 | 104.95 | 104.95 | 104.95 | 104.95 | 1200 | 4.90% |
| 20 Aug 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 1200 | 0.00% |
| 19 Aug 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 1200 | 0.00% |
| 18 Aug 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 1200 | 0.00% |
| 13 Aug 2025 | 100.05 | 101.00 | 101.00 | 100.05 | 2400 | -0.45% |
| 12 Aug 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 1200 | 0.50% |
| 11 Aug 2025 | 100.00 | 100.05 | 100.05 | 100.00 | 13200 | -0.05% |
| 06 Aug 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 1200 | 0.00% |
| 05 Aug 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 7200 | 0.00% |
| 04 Aug 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 2400 | 0.00% |
| 31 Jul 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 1200 | -0.45% |
| 30 Jul 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 6000 | -2.38% |
| 29 Jul 2025 | 102.95 | 102.95 | 102.95 | 102.95 | 1200 | 2.44% |
| 28 Jul 2025 | 100.50 | 100.00 | 100.50 | 100.00 | 4800 | 0.00% |
| 25 Jul 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 2400 | 0.00% |
| 23 Jul 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 1200 | 0.00% |
| 22 Jul 2025 | 100.50 | 100.50 | 100.50 | 100.50 | 2400 | -0.50% |
| 17 Jul 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 1200 | 0.00% |
| 16 Jul 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 1200 | 0.50% |
| 15 Jul 2025 | 100.50 | 101.00 | 101.00 | 100.50 | 3600 | -0.50% |
| 14 Jul 2025 | 101.00 | 101.00 | 101.00 | 101.00 | 2400 | -0.93% |
| 11 Jul 2025 | 101.95 | 102.90 | 102.90 | 101.00 | 2400 | -2.81% |
| 10 Jul 2025 | 104.90 | 81.70 | 104.90 | 81.70 | 7200 | 3.81% |
| 09 Jul 2025 | 101.05 | 101.10 | 101.10 | 101.05 | 2400 | 0.00% |
| 08 Jul 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 2400 | 0.00% |
| 07 Jul 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 2400 | 0.00% |
| 04 Jul 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 1200 | 0.00% |
| 03 Jul 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 1200 | 0.00% |
| 02 Jul 2025 | 101.05 | 101.05 | 101.05 | 101.05 | 2400 | 0.05% |
| 01 Jul 2025 | 101.00 | 101.05 | 101.10 | 101.00 | 6000 | -0.05% |
| 30 Jun 2025 | 101.05 | 101.20 | 101.20 | 101.05 | 2400 | -0.05% |
| 27 Jun 2025 | 101.10 | 110.10 | 110.10 | 101.10 | 7200 | 0.00% |
| 26 Jun 2025 | 101.10 | 101.10 | 101.10 | 101.10 | 2400 | 0.05% |
| 25 Jun 2025 | 101.05 | 101.10 | 102.90 | 101.05 | 4800 | -1.89% |
| 20 Jun 2025 | 103.00 | 101.05 | 103.50 | 101.05 | 4800 | 0.49% |
| 19 Jun 2025 | 102.50 | 102.00 | 104.00 | 102.00 | 6000 | -0.97% |
| 18 Jun 2025 | 103.50 | 102.00 | 104.00 | 100.50 | 46800 | 1.47% |
| 17 Jun 2025 | 102.00 | 101.95 | 102.00 | 101.95 | 26400 | 0.05% |
| 16 Jun 2025 | 101.95 | 102.00 | 102.00 | 101.00 | 4800 | -0.05% |
| 13 Jun 2025 | 102.00 | 101.25 | 102.00 | 101.25 | 2400 | -0.20% |
| 12 Jun 2025 | 102.20 | 104.25 | 104.25 | 101.90 | 14400 | 0.29% |
| 11 Jun 2025 | 101.90 | 102.00 | 104.25 | 101.90 | 4800 | 0.00% |
| 10 Jun 2025 | 101.90 | 102.00 | 103.00 | 101.90 | 9600 | 0.34% |
| 09 Jun 2025 | 101.55 | 102.90 | 102.90 | 101.50 | 6000 | 0.49% |
| 06 Jun 2025 | 101.05 | 102.00 | 102.00 | 101.05 | 3600 | -0.54% |
| 05 Jun 2025 | 101.60 | 102.00 | 102.00 | 101.50 | 13200 | 0.05% |
| 04 Jun 2025 | 101.55 | 101.60 | 101.60 | 101.55 | 2400 | -0.54% |
| 03 Jun 2025 | 102.10 | 101.05 | 104.95 | 101.05 | 22800 | -2.06% |
| 02 Jun 2025 | 104.25 | 101.00 | 104.30 | 101.00 | 22800 | 3.63% |
| 30 May 2025 | 100.60 | 100.60 | 103.00 | 100.50 | 7200 | 0.00% |
| 29 May 2025 | 100.60 | 101.00 | 101.00 | 100.50 | 8400 | 0.10% |
| 28 May 2025 | 100.50 | 100.50 | 101.00 | 100.50 | 18000 | -0.05% |
| 27 May 2025 | 100.55 | 100.50 | 100.55 | 100.50 | 13200 | 0.05% |
| 26 May 2025 | 100.50 | 100.30 | 101.50 | 100.00 | 26400 | -0.99% |
| 23 May 2025 | 101.50 | 100.75 | 102.00 | 100.40 | 20400 | 1.00% |
| 22 May 2025 | 100.50 | 102.50 | 102.80 | 100.05 | 27600 | -2.24% |
| 21 May 2025 | 102.80 | 105.00 | 107.00 | 101.00 | 51600 | -0.68% |
