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
1 Nov 2011	INR	3.06	3.06	3.06	3.06	3.06	0.0 (0.0%)	0
31 Oct 2011	INR	2.79	3.06	2.79	3.06	3.06	+0.14 (+4.79%)	150
28 Oct 2011	INR	2.77	2.98	2.77	2.92	2.92	+0.01 (+0.34%)	261
26 Oct 2011	INR	2.7	2.91	2.7	2.91	2.91	+0.11 (+3.93%)	26
25 Oct 2011	INR	2.67	2.8	2.67	2.8	2.8	0.0 (0.0%)	457
24 Oct 2011	INR	2.8	2.8	2.8	2.8	2.8	+0.13 (+4.87%)	50
21 Oct 2011	INR	2.67	2.67	2.67	2.67	2.67	0.0 (0.0%)	0
20 Oct 2011	INR	2.45	2.68	2.44	2.67	2.67	+0.11 (+4.30%)	394
19 Oct 2011	INR	2.49	2.75	2.49	2.56	2.56	-0.06 (-2.29%)	4,348
18 Oct 2011	INR	2.5	2.7	2.47	2.62	2.62	+0.03 (+1.16%)	745
17 Oct 2011	INR	2.6	2.6	2.59	2.59	2.59	-0.13 (-4.78%)	611
14 Oct 2011	INR	2.72	2.72	2.72	2.72	2.72	-0.14 (-4.90%)	521
13 Oct 2011	INR	2.86	2.86	2.86	2.86	2.86	-0.14 (-4.67%)	211
12 Oct 2011	INR	3	3	3	3	3	-0.06 (-1.96%)	1
11 Oct 2011	INR	2.79	3.07	2.79	3.06	3.06	+0.13 (+4.44%)	275
10 Oct 2011	INR	2.7	2.94	2.67	2.93	2.93	+0.13 (+4.64%)	422
7 Oct 2011	INR	2.82	2.82	2.8	2.8	2.8	-0.14 (-4.76%)	800
5 Oct 2011	INR	2.85	3.06	2.85	2.94	2.94	-0.04 (-1.34%)	390
4 Oct 2011	INR	2.72	3	2.72	2.98	2.98	+0.12 (+4.20%)	875
3 Oct 2011	INR	2.7	2.88	2.62	2.86	2.86	+0.11 (+4%)	2,565
30 Sep 2011	INR	2.84	2.84	2.75	2.75	2.75	-0.09 (-3.17%)	1,352
29 Sep 2011	INR	2.77	3.02	2.77	2.84	2.84	-0.04 (-1.39%)	539
28 Sep 2011	INR	3.08	3.08	2.88	2.88	2.88	-0.06 (-2.04%)	120
27 Sep 2011	INR	2.68	2.94	2.67	2.94	2.94	+0.14 (+5.00%)	880
26 Sep 2011	INR	2.8	2.8	2.8	2.8	2.8	-0.14 (-4.76%)	451
23 Sep 2011	INR	2.7	2.94	2.7	2.94	2.94	+0.14 (+5.00%)	940
22 Sep 2011	INR	2.8	2.8	2.8	2.8	2.8	-0.14 (-4.76%)	1,400
21 Sep 2011	INR	2.94	2.94	2.94	2.94	2.94	+0.14 (+5.00%)	10
20 Sep 2011	INR	2.76	2.81	2.76	2.8	2.8	+0.04 (+1.45%)	200
19 Sep 2011	INR	2.74	2.76	2.72	2.76	2.76	-0.1 (-3.50%)	3,300

See Xignite Response |