Integrated Proteins share price history
INTEGFD
29.41
1.54 (-4.98%)Last updated on 20 Feb, 2026 | 15:18 IST
BUYSELL
Free Demat with Zero AMC*
Integrated Proteins Historical Data
| Day | Open | Close | Change(%) | Day High | Day Low |
|---|---|---|---|---|---|
| Fri Feb 20 2026 | 29.41 | 29.41 | -4.98% | 29.41 | 29.41 |
| Wed Feb 18 2026 | 32.52 | 30.95 | -4.83% | 34.15 | 30.9 |
| Mon Feb 16 2026 | 32.54 | 32.52 | 4.90% | 32.54 | 32.5 |
| Fri Feb 13 2026 | 31.03 | 31 | 4.91% | 31.03 | 31 |
| Thu Feb 12 2026 | 29.55 | 29.55 | 4.97% | 29.55 | 28.81 |
| Wed Feb 11 2026 | 25.47 | 28.15 | 5.00% | 28.15 | 25.47 |
| Tue Feb 10 2026 | 28.35 | 26.81 | -4.96% | 29.62 | 26.81 |
| Mon Feb 09 2026 | 25.64 | 28.21 | 4.48% | 28.35 | 25.64 |
| Fri Feb 06 2026 | 27 | 27 | -3.91% | 27 | 27 |
| Tue Feb 03 2026 | 28.1 | 28.1 | 0.32% | 28.1 | 28.1 |
