Integrated Hitech Ltd Recent Share Price (BSE:532303)

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

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Sep 2002	INR	1.6	1.85	1.6	1.85	1.85	+0.3 (+19.35%)	200
19 Sep 2002	INR	1.55	1.55	1.55	1.55	1.55	-0.2 (-11.43%)	1,002
18 Sep 2002	INR	1.75	1.75	1.75	1.75	1.75	-0.25 (-12.50%)	701
17 Sep 2002	INR	1.55	2	1.55	2	2	+0.3 (+17.65%)	4
16 Sep 2002	INR	2.05	2.05	1.7	1.7	1.7	-0.1 (-5.56%)	412
13 Sep 2002	INR	2.2	2.2	1.75	1.8	1.8	-0.25 (-12.20%)	303
12 Sep 2002	INR	2	2.35	2	2.05	2.05	-0.2 (-8.89%)	787
11 Sep 2002	INR	2	2.25	2	2.25	2.25	+0.3 (+15.38%)	601
10 Sep 2002	INR	0	0	0	1.95	1.95	0.0 (0.0%)	0
9 Sep 2002	INR	1.95	1.95	1.95	1.95	1.95	-0.1 (-4.88%)	501
6 Sep 2002	INR	2	2.05	2	2.05	2.05	-0.2 (-8.89%)	1,600
5 Sep 2002	INR	2.15	2.3	2	2.25	2.25	+0.2 (+9.76%)	1,572
4 Sep 2002	INR	2.2	2.25	2.05	2.05	2.05	-0.05 (-2.38%)	2,500
3 Sep 2002	INR	2.55	2.55	2.1	2.1	2.1	-0.5 (-19.23%)	201
2 Sep 2002	INR	2.85	2.85	2.6	2.6	2.6	+0.2 (+8.33%)	300
30 Aug 2002	INR	1.7	2.45	1.7	2.4	2.4	+0.3 (+14.29%)	600
29 Aug 2002	INR	2.1	2.5	2.05	2.1	2.1	-0.3 (-12.50%)	955
28 Aug 2002	INR	2.15	2.4	2.05	2.4	2.4	-0.05 (-2.04%)	12,501
27 Aug 2002	INR	2.55	2.65	2.2	2.45	2.45	-0.25 (-9.26%)	15,804
26 Aug 2002	INR	2.95	2.95	2.5	2.7	2.7	+0.05 (+1.89%)	5,002
23 Aug 2002	INR	1.95	2.65	1.9	2.65	2.65	+0.4 (+17.78%)	2,602
22 Aug 2002	INR	2.2	2.25	2.2	2.25	2.25	+0.35 (+18.42%)	300
21 Aug 2002	INR	1.9	2	1.9	1.9	1.9	+0.1 (+5.56%)	2,600
20 Aug 2002	INR	1.95	1.95	1.8	1.8	1.8	-0.35 (-16.28%)	2,500
19 Aug 2002	INR	2.85	2.85	2.15	2.15	2.15	-0.45 (-17.31%)	500
16 Aug 2002	INR	0	0	0	2.6	2.6	0.0 (0.0%)	0
15 Aug 2002	INR	0	0	0	2.6	2.6	0.0 (0.0%)	0
14 Aug 2002	INR	2.15	2.6	2.1	2.6	2.6	0.0 (0.0%)	3,034
13 Aug 2002	INR	1.95	2.6	1.95	2.6	2.6	+0.2 (+8.33%)	702
12 Aug 2002	INR	2.4	2.4	2.4	2.4	2.4	+0.3 (+14.29%)	1,400