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
28 Feb 2013	INR	1	1	1	1	1	+0.04 (+4.17%)	100
27 Feb 2013	INR	1	1	0.96	0.96	0.96	-0.04 (-4%)	236
26 Feb 2013	INR	1	1.05	1	1	1	-0.05 (-4.76%)	2,352
25 Feb 2013	INR	1.02	1.05	1.02	1.05	1.05	+0.01 (+0.96%)	309
22 Feb 2013	INR	1.07	1.07	0.99	1.04	1.04	+0.02 (+1.96%)	300
21 Feb 2013	INR	1.03	1.04	1.02	1.02	1.02	-0.05 (-4.67%)	300
20 Feb 2013	INR	1.08	1.08	1.07	1.07	1.07	0.0 (0.0%)	1,000
19 Feb 2013	INR	1.07	1.07	1.07	1.07	1.07	0.0 (0.0%)	0
18 Feb 2013	INR	1.07	1.07	1.07	1.07	1.07	-0.04 (-3.60%)	4,798
15 Feb 2013	INR	1.11	1.11	1.11	1.11	1.11	+0.01 (+0.91%)	5,000
14 Feb 2013	INR	1.1	1.1	1.1	1.1	1.1	-0.01 (-0.90%)	5,000
13 Feb 2013	INR	1.11	1.11	1.11	1.11	1.11	-0.04 (-3.48%)	5,000
12 Feb 2013	INR	1.15	1.15	1.15	1.15	1.15	-0.05 (-4.17%)	700
11 Feb 2013	INR	1.2	1.2	1.2	1.2	1.2	0.0 (0.0%)	0
8 Feb 2013	INR	1.2	1.2	1.2	1.2	1.2	-0.06 (-4.76%)	850
7 Feb 2013	INR	1.27	1.34	1.22	1.26	1.26	-0.02 (-1.56%)	1,100
6 Feb 2013	INR	1.24	1.28	1.24	1.28	1.28	-0.02 (-1.54%)	800
5 Feb 2013	INR	1.3	1.3	1.3	1.3	1.3	0.0 (0.0%)	0
4 Feb 2013	INR	1.3	1.3	1.3	1.3	1.3	+0.06 (+4.84%)	500
1 Feb 2013	INR	1.24	1.24	1.24	1.24	1.24	+0.05 (+4.20%)	100
31 Jan 2013	INR	1.19	1.19	1.19	1.19	1.19	-0.06 (-4.80%)	200
30 Jan 2013	INR	1.37	1.37	1.25	1.25	1.25	-0.06 (-4.58%)	2,400
29 Jan 2013	INR	1.31	1.31	1.31	1.31	1.31	+0.05 (+3.97%)	150
28 Jan 2013	INR	1.26	1.26	1.26	1.26	1.26	-0.05 (-3.82%)	100
25 Jan 2013	INR	1.31	1.31	1.31	1.31	1.31	0.0 (0.0%)	0
24 Jan 2013	INR	1.31	1.31	1.31	1.31	1.31	0.0 (0.0%)	0
23 Jan 2013	INR	1.31	1.31	1.31	1.31	1.31	-0.06 (-4.38%)	100
22 Jan 2013	INR	1.37	1.37	1.37	1.37	1.37	0.0 (0.0%)	0
21 Jan 2013	INR	1.51	1.51	1.37	1.37	1.37	-0.07 (-4.86%)	601
18 Jan 2013	INR	1.44	1.44	1.44	1.44	1.44	+0.06 (+4.35%)	200