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
16 Dec 2011	INR	2.38	2.49	2.38	2.49	2.49	+0.11 (+4.62%)	205
15 Dec 2011	INR	2.16	2.38	2.16	2.38	2.38	+0.11 (+4.85%)	110
14 Dec 2011	INR	2.11	2.27	2.1	2.27	2.27	+0.1 (+4.61%)	135
13 Dec 2011	INR	2.03	2.23	2.03	2.17	2.17	+0.04 (+1.88%)	130
12 Dec 2011	INR	2.26	2.26	2.12	2.13	2.13	-0.03 (-1.39%)	135
9 Dec 2011	INR	2.16	2.16	2.16	2.16	2.16	+0.1 (+4.85%)	6
8 Dec 2011	INR	2.06	2.06	2.06	2.06	2.06	0.0 (0.0%)	0
7 Dec 2011	INR	2	2.06	2	2.06	2.06	+0.09 (+4.57%)	102
5 Dec 2011	INR	1.96	1.97	1.95	1.97	1.97	-0.03 (-1.50%)	800
2 Dec 2011	INR	1.98	2	1.98	2	2	-0.02 (-0.99%)	1,200
1 Dec 2011	INR	2.02	2.02	2.02	2.02	2.02	-0.05 (-2.42%)	100
30 Nov 2011	INR	2.08	2.08	2.07	2.07	2.07	-0.09 (-4.17%)	5,500
29 Nov 2011	INR	2.25	2.25	2.14	2.16	2.16	-0.09 (-4%)	2,090
28 Nov 2011	INR	2.14	2.25	2.14	2.25	2.25	+0.09 (+4.17%)	198
25 Nov 2011	INR	2.16	2.16	2.16	2.16	2.16	-0.11 (-4.85%)	16,884
24 Nov 2011	INR	2.24	2.27	2.24	2.27	2.27	-0.08 (-3.40%)	951
23 Nov 2011	INR	2.47	2.47	2.35	2.35	2.35	-0.12 (-4.86%)	310
22 Nov 2011	INR	2.47	2.47	2.47	2.47	2.47	-0.12 (-4.63%)	51
21 Nov 2011	INR	2.6	2.6	2.59	2.59	2.59	-0.13 (-4.78%)	1,050
18 Nov 2011	INR	2.92	2.92	2.66	2.72	2.72	-0.07 (-2.51%)	93
17 Nov 2011	INR	2.79	2.79	2.79	2.79	2.79	-0.14 (-4.78%)	100
16 Nov 2011	INR	2.93	2.93	2.93	2.93	2.93	0.0 (0.0%)	0
15 Nov 2011	INR	3	3	2.93	2.93	2.93	-0.15 (-4.87%)	51
14 Nov 2011	INR	3.08	3.08	3.08	3.08	3.08	+0.14 (+4.76%)	25
11 Nov 2011	INR	2.67	2.94	2.67	2.94	2.94	+0.14 (+5.00%)	117
9 Nov 2011	INR	2.8	2.8	2.8	2.8	2.8	-0.14 (-4.76%)	100
8 Nov 2011	INR	2.94	2.94	2.94	2.94	2.94	+0.14 (+5.00%)	5
4 Nov 2011	INR	2.71	2.8	2.7	2.8	2.8	-0.04 (-1.41%)	212
3 Nov 2011	INR	2.81	2.85	2.81	2.84	2.84	-0.11 (-3.73%)	231
2 Nov 2011	INR	2.91	3.21	2.91	2.95	2.95	-0.11 (-3.59%)	386

See Xignite Response |