open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Feb 06, 2026 >>   ABB 5811.8 [ 0.74 ]ACC 1666.75 [ -0.58 ]AMBUJA CEM 529.5 [ -0.67 ]ASIAN PAINTS 2402.7 [ -1.21 ]AXIS BANK 1341.55 [ 0.82 ]BAJAJ AUTO 9518.6 [ -1.25 ]BANKOFBARODA 289.15 [ -0.43 ]BHARTI AIRTE 2038.35 [ 2.32 ]BHEL 266.6 [ -0.82 ]BPCL 386.1 [ 1.14 ]BRITANIAINDS 5904.85 [ 0.71 ]CIPLA 1330.8 [ -0.14 ]COAL INDIA 432.9 [ 0.28 ]COLGATEPALMO 2134.9 [ 1.00 ]DABUR INDIA 508.45 [ 0.84 ]DLF 663.55 [ 0.39 ]DRREDDYSLAB 1241.15 [ -0.32 ]GAIL 163.05 [ 1.81 ]GRASIM INDS 2836.25 [ -1.05 ]HCLTECHNOLOG 1593.55 [ -0.95 ]HDFC BANK 941.15 [ -0.88 ]HEROMOTOCORP 5755.7 [ -0.23 ]HIND.UNILEV 2423.75 [ 2.96 ]HINDALCO 942.45 [ 0.81 ]ICICI BANK 1406.65 [ 0.75 ]INDIANHOTELS 682.65 [ -0.93 ]INDUSINDBANK 903.7 [ -1.15 ]INFOSYS 1506.9 [ -0.85 ]ITC LTD 326.05 [ 5.09 ]JINDALSTLPOW 1189.75 [ 1.04 ]KOTAK BANK 422.35 [ 3.35 ]L&T 4067.7 [ 0.18 ]LUPIN 2168.35 [ -2.21 ]MAH&MAH 3577.65 [ 0.18 ]MARUTI SUZUK 15001.4 [ -0.33 ]MTNL 31.16 [ -1.95 ]NESTLE 1302.35 [ -0.08 ]NIIT 76.48 [ -2.35 ]NMDC 84.05 [ -0.66 ]NTPC 365.1 [ -0.49 ]ONGC 268.7 [ -0.15 ]PNB 122.8 [ -1.01 ]POWER GRID 292.9 [ 1.26 ]RIL 1450.85 [ 0.52 ]SBI 1066.4 [ -0.65 ]SESA GOA 670.7 [ 2.35 ]SHIPPINGCORP 221.7 [ -0.61 ]SUNPHRMINDS 1694.7 [ -0.45 ]TATA CHEM 704.1 [ -0.75 ]TATA GLOBAL 1158.85 [ 0.29 ]TATA MOTORS 369.9 [ -1.14 ]TATA STEEL 197.05 [ -0.30 ]TATAPOWERCOM 365.75 [ 0.40 ]TCS 2941.45 [ -1.69 ]TECH MAHINDR 1619.1 [ -1.64 ]ULTRATECHCEM 12725.5 [ -0.38 ]UNITED SPIRI 1376.65 [ 1.33 ]WIPRO 230.7 [ -1.14 ]ZEETELEFILMS 89.25 [ 3.98 ] BSE NSE
Integrated Proteins Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 519606ISIN: INE177M01013INDUSTRY: Edible Oils & Solvent Extraction

BSE   ` 27.00   Open: 27.00   Today's Range 27.00
27.00
-1.10 ( -4.07 %) Prev Close: 28.10 52 Week Range 20.71
69.00
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 69.00 17/02/2025 20.71 07/10/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
06/02/202630.0001/02/202627.0006/02/2026
30/01/202632.0028/01/202628.8830/01/2026
23/01/202631.9919/01/202631.9919/01/2026
16/01/202632.5413/01/202630.9214/01/2026
09/01/202637.8005/01/202632.5409/01/2026
02/01/202636.1202/01/202634.2502/01/2026
31/12/202535.3829/12/202534.4030/12/2025
26/12/202538.0622/12/202534.3024/12/2025
19/12/202536.2519/12/202532.9016/12/2025
12/12/202538.1508/12/202534.3012/12/2025
05/12/202536.3404/12/202536.3404/12/2025
28/11/202538.2527/11/202538.2527/11/2025
07/11/202538.2507/11/202536.4307/11/2025
31/10/202536.4331/10/202531.5028/10/2025
24/10/202530.0023/10/202530.0023/10/2025
17/10/202529.3217/10/202524.2513/10/2025
10/10/202524.0706/10/202520.7107/10/2025
03/10/202527.1129/09/202522.9303/10/2025
26/09/202534.4922/09/202528.1226/09/2025
19/09/202540.2217/09/202536.3019/09/2025
05/09/202542.3301/09/202542.3301/09/2025
29/08/202544.5525/08/202544.5525/08/2025
14/08/202548.3512/08/202543.8012/08/2025
08/08/202546.0508/08/202541.7008/08/2025
01/08/202546.1801/08/202546.1801/08/2025
25/07/202546.1921/07/202546.1921/07/2025
18/07/202546.2017/07/202545.9718/07/2025
11/07/202546.2011/07/202544.0010/07/2025
04/07/202544.3702/07/202544.0003/07/2025
27/06/202544.3724/06/202544.1523/06/2025
20/06/202543.5017/06/202543.5017/06/2025
13/06/202544.3010/06/202543.4113/06/2025
06/06/202544.3204/06/202544.3005/06/2025
30/05/202544.1027/05/202544.0527/05/2025
16/05/202544.1015/05/202544.1015/05/2025
09/05/202545.3406/05/202545.3406/05/2025
02/05/202546.2602/05/202545.3402/05/2025
25/04/202548.1223/04/202547.1724/04/2025
17/04/202548.1215/04/202548.1215/04/2025
11/04/202548.1207/04/202548.1207/04/2025
04/04/202548.1204/04/202537.7301/04/2025
28/03/202545.1524/03/202536.0128/03/2025
21/03/202545.1519/03/202543.0019/03/2025
13/03/202544.5010/03/202543.0011/03/2025
07/03/202551.8703/03/202544.5007/03/2025
28/02/202560.4625/02/202554.6028/02/2025
21/02/202569.0018/02/202563.6420/02/2025
14/02/202567.3512/02/202566.0311/02/2025
Terms of Use | Privacy Policy | Disclaimer | Policies & Procedures | Mandates & Compliances | PMLA Policy | Site Map

Market

Insurance

IPO

Quick Links

Other Links

Stocks A B C D E F G H I J K L M N O P Q R S T U V W X Y Z Others
Mutual Fund A B C D E F G H I J K L M N O P Q R S T U V W X Y Z OTHERS
I. PLEASE PROVIDE NOMINATION, IF DONE IGNORE THE SAME. Refer Communique DP2024-317 dated June 11, 2024   |   II. Attention Investors : Prevent Unauthorized transactions in your Trading /Demat account. Update your mobile number/email IDs with your stock broker/ Depository Participant. Receive information of your transactions directly from Exchange on your Mobile/email at the end of the day & Receive alerts on your Registered Mobile for all debit and other important transactions in your demat account directly from CDSL on the same day .......... Issued in the interest of investors.   |   III. Attention Investors : KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (Broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.   |   IV. Attention Investors : No need to issue cheques by investors while subscribing to an IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in the investor's account.   |   V. KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.   |   VI. Attention Investors : 1. Stock Brokers can accept securities as margin from clients only by way of pledge in the depository system w.e.f. September 1, 2020.   |   2. Update your mobile number & email Id with your stock broker/depository participant and receive OTP directly from the depository on your email id and/or mobile number to create a pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in the cash market segment.   |   4. Investors may please refer to the Exchange's Frequently Asked Questions (FAQs) issued vide circular reference NSE/INSP/45191 dated July 31, 2020 and NSE/INSP/45534 dated August 31, 2020 and other guidelines issued from time to time in this regard.   |   5. Check your Securities /MF/ Bonds in the consolidated account statement issued by NSDL/CDSL every month........... Issued in the interest of Investors

To freeze or block online access of your account, please click here

Investor Grievance: Investors may contact us at cjr.saaketa@gmail.com for any requirements

SAAKETA INVESTMENT SERVICES LIMITED : INZ000179131, CDSL: IN-DP-CDSL-299-2005
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835

Copyrights @ 2014 © Saaketa Investment Services Limited. All Right Reserved

Designed, developed and content provided by dion