Stock listing
BSE:INTEGRAEN Integra Engineering India Limited Share Price
Follow Integra Engineering India Limited into a list and get an email when it puts out news.
Share price · BSE:INTEGRAEN
₹146.95 INR -1.50 (-1.0%)
Close on Oct 30, 2026 · Data provided by Twelve Data
- Day range
- ₹145.00 – ₹150.00 INROct 30, 2026
- Volume
- 8,449 sharesOct 30, 2026
- 52-week range
- ₹118.00 – ₹248.75 INRLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₹2.27M INRMedian day 10,436 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · BSE:INTEGRAEN · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹146.95 | -1.50 | -1.0% | ₹148.55 | ₹150.00 | ₹145.00 | 8,449 | |
| ₹148.45 | -1.95 | -1.3% | ₹155.90 | ₹155.90 | ₹145.05 | 10,289 | |
| ₹150.40 | -8.10 | -5.1% | ₹162.90 | ₹163.90 | ₹147.15 | 9,123 | |
| ₹158.50 | +11.70 | +8.0% | ₹146.80 | ₹160.00 | ₹146.80 | 11,273 | |
| ₹146.80 | +0.20 | +0.1% | ₹152.95 | ₹152.95 | ₹143.50 | 11,822 | |
| ₹146.60 | -0.75 | -0.5% | ₹145.10 | ₹149.95 | ₹142.00 | 6,403 | |
| ₹147.35 | -0.40 | -0.3% | ₹147.00 | ₹151.90 | ₹147.00 | 4,956 | |
| ₹147.75 | -6.60 | -4.3% | ₹156.00 | ₹158.90 | ₹145.05 | 34,036 | |
| ₹154.35 | -0.45 | -0.3% | ₹157.00 | ₹158.60 | ₹153.10 | 1,974 | |
| ₹154.80 | -8.50 | -5.2% | ₹163.50 | ₹175.00 | ₹148.40 | 82,238 | |
| ₹163.30 | -3.80 | -2.3% | ₹164.65 | ₹168.50 | ₹163.00 | 1,476 | |
| ₹167.10 | -5.80 | -3.4% | ₹177.00 | ₹177.00 | ₹166.00 | 5,048 | |
| ₹172.90 | +8.45 | +5.1% | ₹164.50 | ₹174.80 | ₹162.00 | 16,431 | |
| ₹164.45 | -4.20 | -2.5% | ₹170.00 | ₹170.00 | ₹162.00 | 13,252 | |
| ₹168.65 | -2.65 | -1.5% | ₹171.05 | ₹176.20 | ₹165.00 | 15,546 | |
| ₹171.30 | -4.55 | -2.6% | ₹176.00 | ₹177.00 | ₹170.10 | 4,127 | |
| ₹175.85 | -2.25 | -1.3% | ₹179.90 | ₹179.90 | ₹175.25 | 4,030 | |
| ₹178.10 | +2.85 | +1.6% | ₹180.00 | ₹180.10 | ₹175.30 | 6,070 | |
| ₹175.25 | -5.00 | -2.8% | ₹173.50 | ₹182.00 | ₹173.50 | 20,953 | |
| ₹180.25 | -5.60 | -3.0% | ₹186.00 | ₹188.80 | ₹177.00 | 28,845 | |
| ₹185.85 | +5.45 | +3.0% | ₹182.20 | ₹190.00 | ₹177.50 | 31,491 | |
| ₹180.40 | +6.80 | +3.9% | ₹174.50 | ₹184.80 | ₹171.05 | 18,811 | |
| ₹173.60 | -6.90 | -3.8% | ₹178.55 | ₹180.00 | ₹172.65 | 5,191 | |
| ₹180.50 | +1.30 | +0.7% | ₹178.35 | ₹186.95 | ₹174.55 | 8,028 | |
| ₹179.20 | -1.10 | -0.6% | ₹181.85 | ₹184.00 | ₹175.50 | 13,639 | |
| ₹180.30 | -2.00 | -1.1% | ₹182.60 | ₹189.45 | ₹177.70 | 9,175 | |
| ₹182.30 | +6.55 | +3.7% | ₹177.00 | ₹188.60 | ₹172.30 | 30,627 | |
| ₹175.75 | +7.25 | +4.3% | ₹168.00 | ₹186.00 | ₹166.30 | 14,313 | |
| ₹168.50 | -0.45 | -0.3% | ₹170.05 | ₹173.90 | ₹166.55 | 6,360 | |
| ₹168.95 | 0.00 | 0.0% | ₹174.10 | ₹174.10 | ₹166.80 | 3,199 | |
| ₹168.95 | +0.90 | +0.5% | ₹169.00 | ₹172.50 | ₹166.15 | 4,577 | |
| ₹168.05 | -5.75 | -3.3% | ₹173.15 | ₹176.90 | ₹168.00 | 8,653 | |
| ₹173.80 | -2.95 | -1.7% | ₹177.60 | ₹177.60 | ₹171.60 | 6,515 | |
| ₹176.75 | -0.65 | -0.4% | ₹178.95 | ₹191.00 | ₹171.00 | 45,660 | |
| ₹177.40 | +4.45 | +2.6% | ₹174.00 | ₹183.00 | ₹170.55 | 12,912 | |
| ₹172.95 | +1.00 | +0.6% | ₹168.30 | ₹179.50 | ₹168.30 | 8,085 | |
| ₹171.95 | +7.80 | +4.8% | ₹163.00 | ₹179.00 | ₹163.00 | 40,352 | |
| ₹164.15 | -2.50 | -1.5% | ₹167.90 | ₹169.90 | ₹160.00 | 14,005 | |
| ₹166.65 | +4.75 | +2.9% | ₹163.00 | ₹168.95 | ₹162.00 | 13,101 | |
| ₹161.90 | -2.25 | -1.4% | ₹167.45 | ₹169.50 | ₹159.40 | 8,753 | |
| ₹164.15 | -4.35 | -2.6% | ₹168.40 | ₹170.00 | ₹160.10 | 40,330 | |
| ₹168.50 | -2.10 | -1.2% | ₹171.90 | ₹171.90 | ₹168.30 | 1,640 | |
| ₹170.60 | +3.40 | +2.0% | ₹167.20 | ₹171.00 | ₹167.00 | 2,770 | |
| ₹167.20 | 0.00 | 0.0% | ₹167.20 | ₹172.70 | ₹163.05 | 4,700 | |
| ₹167.20 | -5.55 | -3.2% | ₹171.90 | ₹174.95 | ₹164.30 | 4,090 | |
| ₹172.75 | +4.25 | +2.5% | ₹166.15 | ₹174.00 | ₹161.50 | 10,591 | |
| ₹168.50 | +2.35 | +1.4% | ₹166.20 | ₹172.00 | ₹166.20 | 3,247 | |
| ₹166.15 | +2.65 | +1.6% | ₹157.05 | ₹169.90 | ₹157.05 | 10,838 | |
| ₹163.50 | +3.00 | +1.9% | ₹162.15 | ₹165.75 | ₹160.00 | 8,933 | |
| ₹160.50 | -3.20 | -2.0% | ₹164.00 | ₹164.90 | ₹159.30 | 2,726 | |
| ₹163.70 | +4.70 | +3.0% | ₹159.00 | ₹166.95 | ₹159.00 | 12,697 | |
| ₹159.00 | +4.05 | +2.6% | ₹154.00 | ₹160.50 | ₹153.00 | 12,928 | |
| ₹154.95 | -0.30 | -0.2% | ₹155.25 | ₹156.00 | ₹152.00 | 10,722 | |
| ₹155.25 | -0.40 | -0.3% | ₹155.65 | ₹156.75 | ₹150.90 | 24,407 | |
| ₹155.65 | +4.70 | +3.1% | ₹154.00 | ₹156.00 | ₹150.70 | 11,446 | |
| ₹150.95 | -7.65 | -4.8% | ₹155.05 | ₹163.75 | ₹150.70 | 21,860 | |
| ₹158.60 | -0.10 | -0.1% | ₹158.10 | ₹165.00 | ₹155.00 | 10,583 | |
| ₹158.70 | -4.20 | -2.6% | ₹160.05 | ₹162.95 | ₹154.80 | 17,952 | |
| ₹162.90 | -2.40 | -1.5% | ₹167.50 | ₹167.50 | ₹160.00 | 6,863 | |
| ₹165.30 | -1.95 | -1.2% | ₹167.25 | ₹169.95 | ₹158.90 | 15,852 | |
| ₹167.25 | -0.35 | -0.2% | ₹165.15 | ₹174.00 | ₹165.15 | 6,536 | |
| ₹167.60 | +1.40 | +0.8% | ₹165.00 | ₹170.50 | ₹161.00 | 8,447 | |
| ₹166.20 | -0.20 | -0.1% | ₹166.45 | ₹169.90 | ₹160.10 | 15,002 | |
| ₹166.40 | -0.40 | -0.2% | ₹166.55 | ₹169.70 | ₹162.25 | 8,349 |
- Ticker
- BSE:INTEGRAEN
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Board Meeting Intimation for Approval Of Standalone And Consolidated Unaudited Financial Results Of The Company For The Quarter And Half-Year Ended September 30, 2026
Oct 28, 2026
Closed ₹150.40 (-5.1%) on Oct 28, 2026
Announcement under Regulation 30 (LODR)-Newspaper Publication
Oct 26, 2026
Closed ₹146.80 (+0.1%) on Oct 26, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹175.85 (-1.3%) on Oct 7, 2026
Integra Engineering India Limited Press Release Sep 28 2026
Sep 28, 2026
Closed ₹173.60 (-3.8%) on Sep 28, 2026
Integra Engineering India Limited Press Release Aug 13 2026
Aug 13, 2026
Closed ₹155.25 (-0.3%) on Aug 13, 2026
Integra Engineering India Limited Press Release Jul 20 2026
Jul 20, 2026
Closed ₹171.95 (-5.0%) on Jul 20, 2026
Integra Engineering India Limited Press Release Jul 17 2026
Jul 17, 2026
Closed ₹171.95 (-5.0%) on Jul 20, 2026
Integra Engineering India Limited Press Release Jul 16 2026
Jul 16, 2026
Closed ₹181.00 (+1.5%) on Jul 17, 2026
Integra Engineering India Limited Press Release Jul 08 2026
Jul 8, 2026
Closed ₹199.00 (-0.5%) on Jul 9, 2026
Integra Engineering India Limited Press Release Jul 07 2026
Jul 7, 2026
Closed ₹206.00 (-1.6%) on Jul 7, 2026
Decks
Shareholder Meeting (July 2021)
Shareholder meeting · 23 slides · Jul 20, 2021
Shareholder Meeting
Shareholder meeting · 16 slides
Integra Engineering India Limited on 6ix
- News releases
- 26 in the last 12 months · 66 in all · newest Oct 28, 2026 · oldest 2024
- Decks
- 2 decks · latest Jul 20, 2021
Log in to ask 6ix AI your own questions about Integra Engineering India Limited.