Integrated Proteins

INTP
🏛️ india →
22.93
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-03 22.93 22.93 22.93 22.93 0.0M
2025-10-01 24.13 24.13 24.13 24.13 0.0M
2025-09-30 25.39 25.39 25.39 25.39 0.0M
2025-09-29 27.11 27.11 26.72 26.72 0.0M
2025-09-26 28.12 28.12 28.12 28.12 0.0M
2025-09-25 29.59 29.59 29.59 29.59 0.0M
2025-09-24 31.14 31.14 31.14 31.14 0.0M
2025-09-23 32.77 32.77 32.77 32.77 0.0M
2025-09-22 34.49 34.49 34.49 34.49 0.0M
2025-09-19 38.21 38.21 36.30 36.30 0.0M
2025-09-18 38.21 38.21 38.21 38.21 0.0M
2025-09-17 40.22 40.22 40.22 40.22 0.0M
2025-09-01 42.33 42.33 42.33 42.33 0.0M
2025-08-25 44.55 44.55 44.55 44.55 0.0M
2025-08-12 48.35 48.35 43.80 46.89 0.0M
2025-08-08 46.05 46.05 41.70 46.05 0.0M
2025-08-07 45.02 45.02 43.88 43.88 0.0M
2025-08-01 46.18 46.18 46.18 46.18 0.0M
2025-07-21 46.19 46.19 46.19 46.19 0.0M
2025-07-18 45.97 45.97 45.97 45.97 0.0M
2025-07-17 46.20 46.20 46.20 46.20 0.0M
2025-07-14 46.20 46.20 46.20 46.20 0.0M
2025-07-11 46.20 46.20 46.20 46.20 0.0M
2025-07-10 44.00 44.00 44.00 44.00 0.0M
2025-07-09 44.00 44.00 44.00 44.00 0.0M
2025-07-03 44.00 44.00 44.00 44.00 0.0M
2025-07-02 44.37 44.37 44.37 44.37 0.0M
2025-07-01 44.37 44.37 44.37 44.37 0.0M
2025-06-25 44.37 44.37 44.37 44.37 0.0M
2025-06-24 44.37 44.37 44.37 44.37 0.0M
2025-06-23 44.37 44.37 44.15 44.37 0.0M
2025-06-19 43.50 43.50 43.50 43.50 0.0M
2025-06-18 43.50 43.50 43.50 43.50 0.0M
2025-06-17 43.50 43.50 43.50 43.50 0.0M
2025-06-16 43.50 43.50 43.50 43.50 0.0M
2025-06-13 44.30 44.30 43.41 43.50 0.0M
2025-06-12 44.30 44.30 44.30 44.30 0.0M
2025-06-10 44.30 44.30 44.30 44.30 0.0M
2025-06-09 44.30 44.30 44.30 44.30 0.0M
2025-06-06 44.30 44.30 44.30 44.30 0.0M
2025-06-05 44.30 44.30 44.30 44.30 0.0M
2025-06-04 44.32 44.32 44.32 44.32 0.0M
2025-05-27 44.05 44.10 44.05 44.10 0.0M
2025-05-16 44.10 44.10 44.10 44.10 0.0M
2025-05-15 44.10 44.10 44.10 44.10 0.0M
2025-05-14 44.10 44.10 44.10 44.10 0.0M
2025-05-09 45.34 45.34 45.34 45.34 0.0M
2025-05-06 45.34 45.34 45.34 45.34 0.0M
2025-05-05 45.34 45.34 45.34 45.34 0.0M
2025-05-02 46.26 46.26 45.34 45.34 0.0M
2025-04-29 46.26 46.26 46.26 46.26 0.0M
2025-04-24 47.17 47.17 47.17 47.17 0.0M
2025-04-23 48.12 48.12 48.12 48.12 0.0M
2025-04-15 48.12 48.12 48.12 48.12 0.0M
2025-04-07 48.12 48.12 48.12 48.12 0.0M
2025-04-04 48.00 48.12 48.00 48.12 0.0M
2025-04-03 44.19 45.89 41.53 45.83 0.0M
2025-04-02 43.00 43.76 39.60 43.71 0.0M
2025-04-01 39.70 41.68 37.73 41.68 0.0M
2025-03-28 36.10 39.70 36.01 39.70 0.0M
2025-03-27 38.90 38.90 37.90 37.90 0.0M
2025-03-26 41.02 41.02 39.80 39.80 0.0M
2025-03-25 43.00 43.00 41.02 41.02 0.0M
2025-03-24 45.15 45.15 42.90 43.17 0.0M
2025-03-21 43.00 45.15 43.00 45.15 0.0M
2025-03-19 45.15 45.15 43.00 43.00 0.0M
2025-03-18 43.00 43.00 43.00 43.00 0.0M
2025-03-13 43.00 43.00 43.00 43.00 0.0M
2025-03-12 43.00 43.00 43.00 43.00 0.0M
2025-03-11 43.00 43.00 43.00 43.00 0.0M
2025-03-10 44.50 44.50 43.00 43.00 0.0M
2025-03-07 47.76 47.76 44.50 44.50 0.0M
2025-03-06 46.82 46.82 46.82 46.82 0.0M
2025-03-04 49.51 49.51 49.28 49.28 0.0M
2025-03-03 51.87 51.87 51.87 51.87 0.0M
2025-02-28 54.60 54.60 54.60 54.60 0.0M
2025-02-27 57.44 57.44 57.44 57.44 0.0M
2025-02-25 60.46 60.46 60.46 60.46 0.0M
2025-02-20 63.64 63.64 63.64 63.64 0.0M
2025-02-19 63.70 63.70 63.65 63.65 0.0M
2025-02-18 69.00 69.00 67.00 67.00 0.0M
2025-02-17 67.00 69.00 67.00 69.00 0.0M
2025-02-14 67.00 67.00 67.00 67.00 0.0M
2025-02-13 67.35 67.35 67.35 67.35 0.0M
2025-02-12 67.35 67.35 67.35 67.35 0.0M
2025-02-11 66.03 66.03 66.03 66.03 0.0M
2025-02-07 61.00 66.03 61.00 66.03 0.0M
2025-02-06 62.89 62.89 62.89 62.89 0.0M
2025-02-05 63.84 70.56 63.84 64.84 0.0M
2025-02-04 67.00 68.00 67.00 67.20 0.0M
2025-02-03 68.00 68.00 67.00 67.00 0.0M
2025-02-01 67.00 67.00 67.00 67.00 0.0M
2025-01-30 64.17 64.17 64.17 64.17 0.0M
2025-01-29 64.17 64.17 64.00 64.17 0.0M
2025-01-28 64.17 64.17 64.17 64.17 0.0M
2025-01-27 63.74 66.00 61.00 61.12 0.0M
2025-01-24 60.00 63.00 60.00 63.00 0.0M
2025-01-23 60.00 60.00 60.00 60.00 0.0M
2025-01-22 61.00 61.00 60.00 60.00 0.0M
2025-01-21 60.00 60.00 60.00 60.00 0.0M
2025-01-20 59.49 60.00 59.49 59.49 0.0M
2025-01-17 59.14 60.70 59.14 60.70 0.0M
2025-01-16 63.89 64.00 62.25 62.25 0.0M
2025-01-15 71.00 71.55 65.01 65.52 0.0M
2025-01-14 68.15 68.15 68.15 68.15 0.0M
2025-01-13 62.05 68.57 62.05 68.15 0.0M
2025-01-09 65.31 65.31 65.31 65.31 0.0M
2025-01-08 66.64 66.64 66.64 66.64 0.0M
2025-01-07 67.99 67.99 67.99 67.99 0.0M
2025-01-06 69.37 69.37 69.37 69.37 0.0M
2025-01-03 70.78 70.78 70.78 70.78 0.0M
2025-01-02 72.22 72.22 72.22 72.22 0.0M
2025-01-01 73.69 73.69 73.69 73.69 0.0M