Integrated Hitech Ltd Recent Share Price (BSE:532303)

BSE:532303 - Integrated Hitech Ltd. Integrated Hitech Ltd
Sector: Information Technology, Industry: Application Software

Add Alert

Yahoo Finance | Screener.in

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 Mar 2004	INR	0.61	0.73	0.6	0.73	0.73	+0.12 (+19.67%)	850
18 Mar 2004	INR	0.61	0.61	0.61	0.61	0.61	-0.01 (-1.61%)	200
17 Mar 2004	INR	0.84	0.84	0.62	0.62	0.62	-0.08 (-11.43%)	7,110
16 Mar 2004	INR	0.6	0.7	0.6	0.7	0.7	0.0 (0.0%)	17,500
15 Mar 2004	INR	0.62	0.9	0.62	0.7	0.7	-0.07 (-9.09%)	5,300
12 Mar 2004	INR	1	1	0.77	0.77	0.77	-0.07 (-8.33%)	4,350
11 Mar 2004	INR	0.73	0.86	0.73	0.84	0.84	+0.12 (+16.67%)	4,650
10 Mar 2004	INR	0.68	0.98	0.67	0.72	0.72	-0.1 (-12.20%)	4,302
9 Mar 2004	INR	0.82	0.82	0.82	0.82	0.82	+0.07 (+9.33%)	40
8 Mar 2004	INR	0.75	0.75	0.75	0.75	0.75	-0.02 (-2.60%)	1,000
5 Mar 2004	INR	0.77	0.77	0.77	0.77	0.77	-0.14 (-15.38%)	300
4 Mar 2004	INR	0.73	0.91	0.73	0.91	0.91	+0.15 (+19.74%)	300
3 Mar 2004	INR	0.75	0.76	0.75	0.76	0.76	-0.08 (-9.52%)	1,700
2 Mar 2004	INR	0	0	0	0.84	0.84	0.0 (0.0%)	0
1 Mar 2004	INR	0.85	0.9	0.84	0.84	0.84	+0.02 (+2.44%)	2,700
27 Feb 2004	INR	0.82	0.82	0.82	0.82	0.82	-0.19 (-18.81%)	100
26 Feb 2004	INR	0	0	0	1.01	1.01	0.0 (0.0%)	0
25 Feb 2004	INR	1.01	1.01	1.01	1.01	1.01	+0.08 (+8.60%)	300
24 Feb 2004	INR	0	0	0	0.93	0.93	0.0 (0.0%)	0
23 Feb 2004	INR	1.05	1.15	0.93	0.93	0.93	-0.07 (-7.00%)	1,150
20 Feb 2004	INR	0.99	1.35	0.99	1	1	-0.15 (-13.04%)	3,200
19 Feb 2004	INR	0.91	1.15	0.85	1.15	1.15	+0.12 (+11.65%)	6,201
18 Feb 2004	INR	1.01	1.03	1.01	1.03	1.03	+0.03 (+3%)	200
17 Feb 2004	INR	0.83	1	0.83	1	1	+0.02 (+2.04%)	400
16 Feb 2004	INR	0.98	1	0.98	0.98	0.98	-0.18 (-15.52%)	700
13 Feb 2004	INR	1.2	1.2	1.16	1.16	1.16	-0.08 (-6.45%)	700
12 Feb 2004	INR	1.23	1.25	1.23	1.24	1.24	-0.01 (-0.80%)	450
11 Feb 2004	INR	1.25	1.25	1.25	1.25	1.25	-0.06 (-4.58%)	100
10 Feb 2004	INR	1.31	1.5	1.31	1.31	1.31	-0.01 (-0.76%)	650
9 Feb 2004	INR	1.4	1.4	1.32	1.32	1.32	+0.01 (+0.76%)	900

See Xignite Response |