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 Oct 2012	INR	1.35	1.39	1.35	1.39	1.39	-0.01 (-0.71%)	1,626
18 Oct 2012	INR	1.4	1.4	1.4	1.4	1.4	0.0 (0.0%)	0
17 Oct 2012	INR	1.4	1.4	1.4	1.4	1.4	0.0 (0.0%)	8
16 Oct 2012	INR	1.41	1.41	1.4	1.4	1.4	-0.07 (-4.76%)	599
15 Oct 2012	INR	1.61	1.61	1.47	1.47	1.47	-0.07 (-4.55%)	301
12 Oct 2012	INR	1.54	1.54	1.54	1.54	1.54	+0.07 (+4.76%)	50
11 Oct 2012	INR	1.47	1.47	1.47	1.47	1.47	+0.07 (+5.00%)	100
10 Oct 2012	INR	1.4	1.4	1.4	1.4	1.4	+0.06 (+4.48%)	100
9 Oct 2012	INR	1.35	1.4	1.34	1.34	1.34	-0.06 (-4.29%)	1,575
8 Oct 2012	INR	1.42	1.42	1.4	1.4	1.4	-0.06 (-4.11%)	2,700
5 Oct 2012	INR	1.46	1.46	1.46	1.46	1.46	0.0 (0.0%)	0
4 Oct 2012	INR	1.46	1.46	1.46	1.46	1.46	0.0 (0.0%)	15
3 Oct 2012	INR	1.45	1.57	1.45	1.46	1.46	-0.04 (-2.67%)	210
1 Oct 2012	INR	1.59	1.59	1.49	1.5	1.5	-0.02 (-1.32%)	1,000
28 Sep 2012	INR	1.52	1.52	1.51	1.52	1.52	0.0 (0.0%)	1,200
27 Sep 2012	INR	1.52	1.52	1.52	1.52	1.52	0.0 (0.0%)	0
26 Sep 2012	INR	1.51	1.52	1.51	1.52	1.52	-0.01 (-0.65%)	600
25 Sep 2012	INR	1.53	1.53	1.53	1.53	1.53	0.0 (0.0%)	0
24 Sep 2012	INR	1.53	1.53	1.53	1.53	1.53	-0.03 (-1.92%)	100
21 Sep 2012	INR	1.57	1.57	1.56	1.56	1.56	-0.01 (-0.64%)	2,600
20 Sep 2012	INR	1.62	1.62	1.57	1.57	1.57	-0.05 (-3.09%)	3,910
18 Sep 2012	INR	1.61	1.62	1.61	1.62	1.62	-0.04 (-2.41%)	201
17 Sep 2012	INR	1.67	1.67	1.66	1.66	1.66	-0.08 (-4.60%)	3,400
14 Sep 2012	INR	1.76	1.76	1.74	1.74	1.74	-0.27 (-13.43%)	1,430
13 Sep 2012	INR	1.83	2.01	1.83	2.01	2.01	+0.25 (+14.20%)	460
12 Sep 2012	INR	1.77	1.94	1.76	1.76	1.76	-0.22 (-11.11%)	400
11 Sep 2012	INR	1.86	1.98	1.85	1.98	1.98	+0.08 (+4.21%)	356
10 Sep 2012	INR	1.9	2.04	1.9	1.9	1.9	-0.09 (-4.52%)	182
8 Sep 2012	INR	1.99	1.99	1.99	1.99	1.99	0.0 (0.0%)	0
7 Sep 2012	INR	1.82	1.99	1.82	1.99	1.99	+0.08 (+4.19%)	401

See Xignite Response |