Integra Engineering India Limited (505358.BO)
YHD - YHD Delayed price. Currency in USD
Add to watchlist
At close: 06:07PM EDT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 277.15 | 284.25 | 265.70 | 269.20 | 269.20 | 26,947 |
| 02 May 2024 | 284.95 | 284.95 | 275.00 | 276.60 | 276.60 | 20,529 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 292.20 | 293.00 | 276.00 | 281.50 | 281.50 | 20,373 |
| 29 Apr 2024 | 292.20 | 299.90 | 280.00 | 286.45 | 286.45 | 25,967 |
| 26 Apr 2024 | 302.45 | 302.45 | 291.00 | 295.70 | 295.70 | 34,174 |
| 25 Apr 2024 | 287.95 | 302.95 | 284.65 | 297.00 | 297.00 | 101,151 |
| 24 Apr 2024 | 277.45 | 285.00 | 271.60 | 282.30 | 282.30 | 83,379 |
| 23 Apr 2024 | 262.60 | 275.00 | 260.15 | 269.80 | 269.80 | 38,229 |
| 22 Apr 2024 | 263.95 | 264.45 | 255.00 | 255.40 | 255.40 | 20,694 |
| 19 Apr 2024 | 256.80 | 263.95 | 255.00 | 259.35 | 259.35 | 18,754 |
| 18 Apr 2024 | 259.75 | 270.00 | 258.50 | 259.35 | 259.35 | 15,235 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 245.95 | 264.95 | 244.00 | 259.40 | 259.40 | 38,853 |
| 15 Apr 2024 | 238.00 | 246.20 | 230.00 | 243.90 | 243.90 | 35,641 |
| 12 Apr 2024 | 251.00 | 251.00 | 240.60 | 242.10 | 242.10 | 31,649 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 262.00 | 263.05 | 250.05 | 251.60 | 251.60 | 13,412 |
| 09 Apr 2024 | 262.85 | 271.00 | 250.05 | 256.45 | 256.45 | 16,561 |
| 08 Apr 2024 | 276.00 | 277.80 | 255.60 | 262.80 | 262.80 | 21,507 |
| 05 Apr 2024 | 268.00 | 274.45 | 268.00 | 272.85 | 272.85 | 30,315 |
| 04 Apr 2024 | 253.80 | 271.00 | 250.00 | 266.70 | 266.70 | 57,788 |
| 03 Apr 2024 | 245.00 | 252.00 | 241.30 | 248.85 | 248.85 | 20,910 |
| 02 Apr 2024 | 244.05 | 251.00 | 240.15 | 246.10 | 246.10 | 11,512 |
| 01 Apr 2024 | 235.00 | 249.80 | 228.55 | 246.45 | 246.45 | 28,629 |
| 28 Mar 2024 | 228.00 | 234.00 | 225.50 | 229.00 | 229.00 | 18,464 |
| 27 Mar 2024 | 234.00 | 241.95 | 225.00 | 228.20 | 228.20 | 54,215 |
| 26 Mar 2024 | 238.00 | 244.80 | 230.00 | 233.60 | 233.60 | 29,809 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 224.90 | 245.45 | 222.05 | 233.85 | 233.85 | 49,861 |
| 21 Mar 2024 | 221.05 | 227.80 | 220.15 | 225.45 | 225.45 | 16,900 |
| 20 Mar 2024 | 223.00 | 227.80 | 214.80 | 220.55 | 220.55 | 17,097 |
| 19 Mar 2024 | 222.35 | 235.00 | 220.00 | 222.20 | 222.20 | 21,949 |
| 18 Mar 2024 | 211.00 | 226.85 | 206.65 | 222.35 | 222.35 | 26,046 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 198.10 | 222.00 | 198.10 | 209.80 | 209.80 | 53,646 |
| 13 Mar 2024 | 218.00 | 224.95 | 200.00 | 207.65 | 207.65 | 48,566 |
| 12 Mar 2024 | 224.15 | 226.45 | 213.10 | 217.05 | 217.05 | 46,718 |
| 11 Mar 2024 | 241.60 | 247.95 | 225.15 | 227.45 | 227.45 | 53,375 |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | 237.90 | 245.20 | 230.35 | 241.35 | 241.35 | 39,480 |
| 06 Mar 2024 | 232.15 | 237.95 | 222.75 | 233.00 | 233.00 | 59,154 |
| 05 Mar 2024 | 253.40 | 254.95 | 235.20 | 238.25 | 238.25 | 59,958 |
| 04 Mar 2024 | 255.00 | 260.00 | 248.20 | 250.85 | 250.85 | 26,479 |
| 01 Mar 2024 | 241.10 | 247.45 | 240.55 | 241.60 | 241.60 | 16,166 |
| 29 Feb 2024 | 240.05 | 247.95 | 240.05 | 241.05 | 241.05 | 20,925 |
| 28 Feb 2024 | 259.95 | 259.95 | 239.70 | 243.75 | 243.75 | 43,064 |
| 27 Feb 2024 | 262.00 | 262.00 | 252.95 | 255.05 | 255.05 | 16,767 |
| 26 Feb 2024 | 261.00 | 261.00 | 250.00 | 256.15 | 256.15 | 33,627 |
| 23 Feb 2024 | 260.00 | 263.00 | 252.00 | 254.30 | 254.30 | 27,319 |
| 22 Feb 2024 | 256.05 | 260.10 | 249.00 | 257.75 | 257.75 | 42,673 |
| 21 Feb 2024 | 268.00 | 271.80 | 258.00 | 259.85 | 259.85 | 16,132 |
| 20 Feb 2024 | 273.90 | 273.90 | 262.25 | 265.90 | 265.90 | 12,790 |
| 16 Feb 2024 | 261.10 | 278.00 | 261.10 | 270.95 | 270.95 | 16,562 |
| 15 Feb 2024 | 276.00 | 276.00 | 257.00 | 261.10 | 261.10 | 20,540 |
| 14 Feb 2024 | 253.00 | 275.00 | 251.50 | 271.40 | 271.40 | 19,760 |
| 13 Feb 2024 | 260.05 | 269.00 | 251.45 | 257.10 | 257.10 | 20,253 |
| 12 Feb 2024 | 273.25 | 277.65 | 256.00 | 260.00 | 260.00 | 46,782 |
| 09 Feb 2024 | 287.05 | 287.05 | 261.05 | 272.55 | 272.55 | 39,501 |
| 08 Feb 2024 | 282.10 | 288.00 | 279.75 | 283.60 | 283.60 | 20,043 |
| 07 Feb 2024 | 290.00 | 294.00 | 281.10 | 284.30 | 284.30 | 72,448 |
| 06 Feb 2024 | 315.00 | 318.00 | 295.00 | 299.30 | 299.30 | 55,393 |
| 05 Feb 2024 | 313.95 | 318.90 | 306.50 | 307.05 | 307.05 | 43,242 |
| 02 Feb 2024 | 299.95 | 311.00 | 297.05 | 303.75 | 303.75 | 24,618 |
| 01 Feb 2024 | 305.00 | 315.00 | 292.00 | 297.05 | 297.05 | 19,592 |
| 31 Jan 2024 | 310.00 | 315.00 | 305.00 | 306.80 | 306.80 | 14,641 |
| 30 Jan 2024 | 310.15 | 315.00 | 300.00 | 307.45 | 307.45 | 33,845 |
| 29 Jan 2024 | 313.00 | 318.00 | 301.55 | 306.65 | 306.65 | 18,614 |
| 26 Jan 2024 | 311.65 | 311.65 | 311.65 | 311.65 | 311.65 | - |
| 25 Jan 2024 | 318.00 | 318.00 | 307.00 | 311.65 | 311.65 | 13,383 |
| 24 Jan 2024 | 318.00 | 318.00 | 305.60 | 314.60 | 314.60 | 26,933 |
| 23 Jan 2024 | 312.95 | 328.55 | 305.10 | 311.25 | 311.25 | 106,588 |
| 22 Jan 2024 | 298.05 | 298.05 | 298.05 | 298.05 | 298.05 | - |
| 19 Jan 2024 | 284.95 | 298.05 | 281.20 | 298.05 | 298.05 | 50,454 |
| 18 Jan 2024 | 285.50 | 291.95 | 275.00 | 283.90 | 283.90 | 19,886 |
| 17 Jan 2024 | 290.95 | 291.65 | 280.00 | 285.30 | 285.30 | 15,669 |
| 16 Jan 2024 | 294.90 | 294.90 | 285.00 | 286.55 | 286.55 | 25,566 |
| 12 Jan 2024 | 309.95 | 310.00 | 290.10 | 294.05 | 294.05 | 37,230 |
| 11 Jan 2024 | 299.00 | 303.00 | 290.00 | 296.05 | 296.05 | 44,694 |
| 10 Jan 2024 | 281.00 | 288.60 | 273.45 | 288.60 | 288.60 | 50,455 |
| 09 Jan 2024 | 274.35 | 279.00 | 272.50 | 274.90 | 274.90 | 20,294 |
| 08 Jan 2024 | 267.30 | 271.85 | 265.25 | 270.60 | 270.60 | 21,159 |
| 05 Jan 2024 | 266.50 | 274.50 | 265.00 | 267.30 | 267.30 | 48,020 |
| 04 Jan 2024 | 267.90 | 272.50 | 265.00 | 266.50 | 266.50 | 31,896 |
| 03 Jan 2024 | 270.00 | 274.00 | 266.75 | 267.90 | 267.90 | 25,234 |
| 02 Jan 2024 | 270.05 | 275.00 | 265.30 | 269.75 | 269.75 | 28,948 |
| 29 Dec 2023 | 265.00 | 275.00 | 265.00 | 271.55 | 271.55 | 25,023 |
| 28 Dec 2023 | 268.55 | 275.30 | 268.00 | 272.10 | 272.10 | 9,653 |
| 27 Dec 2023 | 278.20 | 278.20 | 268.00 | 269.80 | 269.80 | 16,073 |
| 26 Dec 2023 | 277.90 | 280.00 | 268.00 | 272.35 | 272.35 | 16,906 |
| 22 Dec 2023 | 279.00 | 279.50 | 270.30 | 274.20 | 274.20 | 9,106 |
| 21 Dec 2023 | 260.00 | 273.25 | 250.85 | 268.25 | 268.25 | 29,937 |
| 20 Dec 2023 | 275.00 | 275.20 | 259.85 | 260.40 | 260.40 | 28,944 |
| 19 Dec 2023 | 279.00 | 279.00 | 272.10 | 273.50 | 273.50 | 15,961 |
| 18 Dec 2023 | 277.00 | 287.00 | 270.00 | 278.70 | 278.70 | 18,580 |
| 15 Dec 2023 | 279.45 | 287.00 | 275.50 | 277.35 | 277.35 | 23,355 |
| 14 Dec 2023 | 265.00 | 280.70 | 265.00 | 279.45 | 279.45 | 37,098 |
| 13 Dec 2023 | 268.65 | 272.75 | 261.10 | 267.35 | 267.35 | 21,203 |
| 12 Dec 2023 | 274.80 | 276.00 | 269.00 | 272.75 | 272.75 | 12,143 |
| 11 Dec 2023 | 274.80 | 274.80 | 268.20 | 272.85 | 272.85 | 18,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.