Integra Telecommunication & So Recent Share Price (BSE:536868)

BSE:536868 - Integra Telecommunication & Software Ltd Integra Telecommunication & So
Sector: Information Technology, Industry: Technology Distributors

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Aug 2014	INR	54.45	54.45	54.45	54.45	54.45	-2.85 (-4.97%)	1
12 Aug 2014	INR	57.3	57.3	57.3	57.3	57.3	+2.85 (+5.23%)	0
11 Aug 2014	INR	54.45	54.45	54.45	54.45	54.45	0.0 (0.0%)	0
8 Aug 2014	INR	54.45	54.45	54.45	54.45	54.45	-5.7 (-9.48%)	0
7 Aug 2014	INR	60.15	60.15	60.15	60.15	60.15	+2.85 (+4.97%)	0
6 Aug 2014	INR	57.3	57.3	57.3	57.3	57.3	0.0 (0.0%)	0
5 Aug 2014	INR	57.3	57.3	57.3	57.3	57.3	0.0 (0.0%)	0
4 Aug 2014	INR	57.3	57.3	57.3	57.3	57.3	0.0 (0.0%)	0
1 Aug 2014	INR	57.3	57.3	57.3	57.3	57.3	0.0 (0.0%)	0
31 Jul 2014	INR	57.3	57.3	57.3	57.3	57.3	0.0 (0.0%)	0
30 Jul 2014	INR	57.3	57.3	57.3	57.3	57.3	+2.85 (+5.23%)	0
28 Jul 2014	INR	54.45	54.45	54.45	54.45	54.45	0.0 (0.0%)	0
25 Jul 2014	INR	54.45	54.45	54.45	54.45	54.45	-2.85 (-4.97%)	0
24 Jul 2014	INR	57.3	57.3	57.3	57.3	57.3	+2.7 (+4.95%)	1
23 Jul 2014	INR	54.6	54.6	54.6	54.6	54.6	+2.6 (+5%)	284
22 Jul 2014	INR	52	52	52	52	52	+2.4 (+4.84%)	10
21 Jul 2014	INR	49.6	49.6	49.6	49.6	49.6	+2.35 (+4.97%)	10
18 Jul 2014	INR	47.25	47.25	47.25	47.25	47.25	+2.25 (+5%)	4
17 Jul 2014	INR	44.95	45	44.95	45	45	0.0 (0.0%)	11
16 Jul 2014	INR	45	45	45	45	45	+2.1 (+4.90%)	0
15 Jul 2014	INR	42.9	42.9	42.9	42.9	42.9	+1.95 (+4.76%)	5
14 Jul 2014	INR	40.95	40.95	40.95	40.95	40.95	+1.95 (+5%)	50
11 Jul 2014	INR	39	39	39	39	39	+1.85 (+4.98%)	55
10 Jul 2014	INR	37.15	37.15	37.15	37.15	37.15	0.0 (0.0%)	5
9 Jul 2014	INR	37.15	37.15	37.15	37.15	37.15	0.0 (0.0%)	0
8 Jul 2014	INR	37.15	37.15	37.15	37.15	37.15	+1.75 (+4.94%)	0
7 Jul 2014	INR	35.4	35.4	35.4	35.4	35.4	0.0 (0.0%)	0
4 Jul 2014	INR	35.4	35.4	35.4	35.4	35.4	0.0 (0.0%)	0
3 Jul 2014	INR	35.4	35.4	35.4	35.4	35.4	+1.65 (+4.89%)	5
2 Jul 2014	INR	33.75	33.75	33.75	33.75	33.75	0.0 (0.0%)	25