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
30 Apr 2012	INR	2.09	2.09	2.08	2.08	2.08	-0.06 (-2.80%)	300
28 Apr 2012	INR	2.14	2.14	2.14	2.14	2.14	+0.1 (+4.90%)	100
27 Apr 2012	INR	2.06	2.06	2.04	2.04	2.04	-0.01 (-0.49%)	424
26 Apr 2012	INR	2.05	2.05	2.05	2.05	2.05	-0.06 (-2.84%)	100
25 Apr 2012	INR	2.11	2.11	2.11	2.11	2.11	-0.05 (-2.31%)	500
24 Apr 2012	INR	2.16	2.16	2.16	2.16	2.16	0.0 (0.0%)	0
23 Apr 2012	INR	2.16	2.16	2.16	2.16	2.16	+0.1 (+4.85%)	500
20 Apr 2012	INR	2.05	2.06	2.05	2.06	2.06	+0.03 (+1.48%)	300
19 Apr 2012	INR	2.1	2.1	2.03	2.03	2.03	-0.08 (-3.79%)	5,175
18 Apr 2012	INR	2.08	2.11	2.08	2.11	2.11	+0.01 (+0.48%)	1,300
17 Apr 2012	INR	2.1	2.1	2.1	2.1	2.1	0.0 (0.0%)	0
16 Apr 2012	INR	2.1	2.1	2.1	2.1	2.1	-0.06 (-2.78%)	200
13 Apr 2012	INR	2.16	2.16	2.16	2.16	2.16	-0.11 (-4.85%)	2,430
12 Apr 2012	INR	2.27	2.27	2.27	2.27	2.27	-0.11 (-4.62%)	670
11 Apr 2012	INR	2.38	2.38	2.38	2.38	2.38	-0.12 (-4.80%)	75
10 Apr 2012	INR	2.5	2.5	2.5	2.5	2.5	0.0 (0.0%)	0
9 Apr 2012	INR	2.5	2.5	2.5	2.5	2.5	+0.11 (+4.60%)	551
4 Apr 2012	INR	2.17	2.39	2.17	2.39	2.39	+0.11 (+4.82%)	120
3 Apr 2012	INR	2.28	2.28	2.28	2.28	2.28	+0.1 (+4.59%)	200
2 Apr 2012	INR	2.18	2.18	2.18	2.18	2.18	+0.1 (+4.81%)	100
30 Mar 2012	INR	2.08	2.08	2.08	2.08	2.08	0.0 (0.0%)	601
29 Mar 2012	INR	2.08	2.09	2.08	2.08	2.08	-0.03 (-1.42%)	600
28 Mar 2012	INR	2.1	2.11	2.1	2.11	2.11	+0.01 (+0.48%)	200
27 Mar 2012	INR	2.07	2.11	2.07	2.1	2.1	-0.05 (-2.33%)	975
26 Mar 2012	INR	2.16	2.16	2.15	2.15	2.15	-0.01 (-0.46%)	160
23 Mar 2012	INR	2.14	2.16	2.14	2.16	2.16	-0.07 (-3.14%)	940
22 Mar 2012	INR	2.23	2.24	2.23	2.23	2.23	-0.1 (-4.29%)	3,200
21 Mar 2012	INR	2.33	2.4	2.33	2.33	2.33	-0.12 (-4.90%)	252
20 Mar 2012	INR	2.45	2.45	2.45	2.45	2.45	-0.12 (-4.67%)	130
19 Mar 2012	INR	2.58	2.58	2.57	2.57	2.57	-0.13 (-4.81%)	55

See Xignite Response |