XBOM:INTELSOFT
Integra Telecommunication & Software Ltd Stock Price (Quote)
₹9.33
-0.0400 (-0.427%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | ₹9.00 | ₹10.58 | Friday, 3rd May 2024 INTELSOFT.BO stock ended at ₹9.33. This is 0.427% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.67% from a day low at ₹9.00 to a day high of ₹9.78. |
| 90 days | ₹8.01 | ₹11.37 | |
| 52 weeks | ₹8.01 | ₹13.50 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | ₹9.78 | ₹9.78 | ₹9.00 | ₹9.33 | 7 581 |
| May 02, 2024 | ₹9.40 | ₹9.40 | ₹9.00 | ₹9.37 | 9 367 |
| Apr 30, 2024 | ₹9.30 | ₹9.60 | ₹9.10 | ₹9.45 | 7 092 |
| Apr 29, 2024 | ₹9.46 | ₹9.79 | ₹9.00 | ₹9.24 | 14 911 |
| Apr 26, 2024 | ₹9.73 | ₹9.79 | ₹9.40 | ₹9.42 | 10 746 |
| Apr 25, 2024 | ₹9.79 | ₹9.79 | ₹9.50 | ₹9.73 | 1 206 |
| Apr 24, 2024 | ₹9.87 | ₹9.99 | ₹9.45 | ₹9.50 | 6 345 |
| Apr 23, 2024 | ₹9.82 | ₹9.88 | ₹9.15 | ₹9.87 | 17 901 |
| Apr 22, 2024 | ₹9.99 | ₹10.03 | ₹9.57 | ₹9.63 | 9 496 |
| Apr 19, 2024 | ₹9.99 | ₹9.99 | ₹9.51 | ₹9.57 | 4 977 |
| Apr 18, 2024 | ₹10.04 | ₹10.20 | ₹9.66 | ₹9.87 | 10 972 |
| Apr 16, 2024 | ₹9.80 | ₹10.10 | ₹9.55 | ₹10.04 | 9 209 |
| Apr 15, 2024 | ₹9.76 | ₹10.19 | ₹9.60 | ₹9.72 | 15 340 |
| Apr 12, 2024 | ₹10.58 | ₹10.58 | ₹9.59 | ₹10.09 | 26 543 |
| Apr 09, 2024 | ₹10.12 | ₹10.42 | ₹9.70 | ₹9.77 | 10 453 |
| Apr 08, 2024 | ₹10.05 | ₹10.50 | ₹9.60 | ₹10.20 | 7 684 |
| Apr 05, 2024 | ₹10.10 | ₹10.40 | ₹9.80 | ₹10.03 | 17 553 |
| Apr 04, 2024 | ₹9.48 | ₹9.95 | ₹9.48 | ₹9.92 | 24 774 |
| Apr 03, 2024 | ₹9.30 | ₹9.48 | ₹9.30 | ₹9.48 | 6 982 |
| Apr 02, 2024 | ₹8.60 | ₹9.03 | ₹8.60 | ₹9.03 | 15 054 |
| Apr 01, 2024 | ₹8.20 | ₹8.70 | ₹8.01 | ₹8.60 | 15 906 |
| Mar 28, 2024 | ₹8.59 | ₹8.59 | ₹8.25 | ₹8.29 | 36 577 |
| Mar 27, 2024 | ₹9.00 | ₹9.00 | ₹8.51 | ₹8.57 | 43 638 |
| Mar 26, 2024 | ₹9.30 | ₹9.30 | ₹8.80 | ₹8.90 | 69 073 |
| Mar 22, 2024 | ₹9.40 | ₹9.40 | ₹8.90 | ₹9.14 | 41 932 |
