Stock listing

NSE:IPSL Integrated Personnel Services Ltd. Share Price

Follow Integrated Personnel Services Ltd. into a list and get an email when it puts out news.

Share price · NSE:IPSL

₹199.95 INR 0.00 (0.0%)

Close on Oct 13, 2026

Past 3 months -18.4% · daily closes, Jul 7, 2026 – Oct 13, 2026, adjusted for splits

Day range: ₹199.95 – ₹199.95 INROct 13, 2026

Daily closes

Last 3 months, Jul 13, 2026 – Oct 13, 2026 · NSE:IPSL · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Tue, Oct 13	₹199.95	0.00	0.0%	₹199.95	₹199.95	₹199.95	0
Mon, Oct 12	₹199.95	-0.05	0.0%	₹195.00	₹199.95	₹195.00	1,000
Fri, Oct 9	₹200.00	-4.95	-2.4%	₹200.00	₹200.00	₹199.95	2,500
Thu, Oct 8	₹204.95	+0.05	0.0%	₹187.10	₹210.00	₹187.10	2,000
Wed, Oct 7	₹204.90	0.00	0.0%	₹204.90	₹204.90	₹204.90	0
Tue, Oct 6	₹204.90	-5.10	-2.4%	₹192.20	₹204.90	₹192.20	1,500
Mon, Oct 5	₹210.00	+24.10	+13.0%	₹190.00	₹219.00	₹190.00	13,500
Fri, Oct 2	₹185.90	0.00	0.0%	₹185.90	₹185.90	₹185.90	0
Thu, Oct 1	₹185.90	0.00	0.0%	₹185.90	₹185.90	₹185.90	0
Wed, Sep 30	₹185.90	-29.10	-13.5%	₹180.00	₹229.00	₹175.35	7,500
Tue, Sep 29	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Mon, Sep 28	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Fri, Sep 25	₹215.00	0.00	0.0%	₹186.05	₹215.00	₹186.05	1,000
Thu, Sep 24	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Wed, Sep 23	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Tue, Sep 22	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Mon, Sep 21	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Fri, Sep 18	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Thu, Sep 17	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Wed, Sep 16	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Tue, Sep 15	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Mon, Sep 14	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Fri, Sep 11	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Thu, Sep 10	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Wed, Sep 9	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Tue, Sep 8	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Mon, Sep 7	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Fri, Sep 4	₹215.00	+5.00	+2.4%	₹215.00	₹215.00	₹215.00	500
Thu, Sep 3	₹210.00	0.00	0.0%	₹210.00	₹210.00	₹210.00	0
Wed, Sep 2	₹210.00	0.00	0.0%	₹210.00	₹210.00	₹210.00	0
Tue, Sep 1	₹210.00	-5.60	-2.6%	₹210.00	₹210.00	₹210.00	500
Mon, Aug 31	₹215.60	0.00	0.0%	₹215.60	₹215.60	₹215.60	0
Fri, Aug 28	₹215.60	-0.40	-0.2%	₹183.55	₹215.60	₹183.50	3,000
Thu, Aug 27	₹216.00	0.00	0.0%	₹216.00	₹216.00	₹216.00	500
Wed, Aug 26	₹216.00	0.00	0.0%	₹216.00	₹216.00	₹216.00	0
Tue, Aug 25	₹216.00	0.00	0.0%	₹216.00	₹216.00	₹216.00	0
Mon, Aug 24	₹216.00	0.00	0.0%	₹216.00	₹216.00	₹216.00	0
Fri, Aug 21	₹216.00	0.00	0.0%	₹216.00	₹216.00	₹216.00	0
Thu, Aug 20	₹216.00	+1.00	+0.5%	₹215.00	₹216.00	₹215.00	1,000
Wed, Aug 19	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Tue, Aug 18	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Mon, Aug 17	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Fri, Aug 14	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Thu, Aug 13	₹215.00	0.00	0.0%	₹215.00	₹215.00	₹215.00	0
Wed, Aug 12	₹215.00	-6.00	-2.7%	₹236.00	₹236.00	₹215.00	1,000
Tue, Aug 11	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	0
Mon, Aug 10	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	0
Fri, Aug 7	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	0
Thu, Aug 6	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	0
Wed, Aug 5	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	0
Tue, Aug 4	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	0
Mon, Aug 3	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	0
Fri, Jul 31	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	500
Thu, Jul 30	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	0
Wed, Jul 29	₹221.00	0.00	0.0%	₹221.00	₹221.00	₹221.00	0
Tue, Jul 28	₹221.00	-23.80	-9.7%	₹242.90	₹242.90	₹219.25	8,000
Mon, Jul 27	₹244.80	+9.80	+4.2%	₹215.00	₹244.80	₹215.00	2,000
Fri, Jul 24	₹235.00	0.00	0.0%	₹235.00	₹235.00	₹235.00	0
Thu, Jul 23	₹235.00	+5.00	+2.2%	₹235.00	₹235.00	₹235.00	500
Wed, Jul 22	₹230.00	0.00	0.0%	₹230.00	₹230.00	₹230.00	0
Tue, Jul 21	₹230.00	0.00	0.0%	₹230.00	₹230.00	₹230.00	0
Mon, Jul 20	₹230.00	0.00	0.0%	₹230.00	₹230.00	₹230.00	0
Fri, Jul 17	₹230.00	0.00	0.0%	₹230.00	₹230.00	₹230.00	0
Thu, Jul 16	₹230.00	-15.00	-6.1%	₹222.55	₹238.00	₹222.00	2,500
Wed, Jul 15	₹245.00	0.00	0.0%	₹245.00	₹245.00	₹245.00	0
Tue, Jul 14	₹245.00	0.00	0.0%	₹245.00	₹245.00	₹245.00	0
Mon, Jul 13	₹245.00	0.00	0.0%	₹245.00	₹245.00	₹245.00	0

Ticker: NSE:IPSL
Asset type: Stock
Exchange: NSE
Currency: INR

Latest news

Integrated Personnel Services Ltd - Appoints Chintan Doshi As CFO

Oct 1, 2025

All Integrated Personnel Services Ltd. news

Integrated Personnel Services Ltd. on 6ix

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