open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Nov 03, 2026 >>   ABB 6580.7 [ 0.14 ]ACC 1170.6 [ 1.67 ]AMBUJA CEM 368 [ 2.51 ]ASIAN PAINTS 2431 [ 3.53 ]AXIS BANK 1231 [ 1.82 ]BAJAJ AUTO 10506 [ 1.85 ]BANKOFBARODA 243.5 [ -0.81 ]BHARTI AIRTE 2065.9 [ 4.00 ]BHEL 399.45 [ 1.25 ]BPCL 295.2 [ 0.87 ]BRITANIAINDS 4915.8 [ 5.76 ]CIPLA 1392.2 [ 0.74 ]COAL INDIA 408.75 [ 0.33 ]COLGATEPALMO 1631.95 [ 3.71 ]DABUR INDIA 380.95 [ 2.02 ]DLF 708.1 [ 1.15 ]DRREDDYSLAB 1370 [ 2.22 ]GAIL 181 [ 2.49 ]GRASIM INDS 3091 [ 1.28 ]HCLTECHNOLOG 1437 [ 0.49 ]HDFC BANK 724.8 [ 3.62 ]HEROMOTOCORP 5310.9 [ 2.63 ]HIND.UNILEV 1975 [ 4.16 ]HINDALCO 912 [ 0.22 ]ICICI BANK 1424 [ 2.80 ]INDIANHOTELS 834 [ 1.61 ]INDUSINDBANK 860 [ 2.83 ]INFOSYS 1146 [ -1.46 ]ITC LTD 273.35 [ 2.76 ]JINDALSTLPOW 1101 [ 0.00 ]KOTAK BANK 464 [ 1.31 ]L&T 3945 [ 0.25 ]LUPIN 2012 [ 0.77 ]MAH&MAH 2902.1 [ 1.12 ]MARUTI SUZUK 11869 [ 1.79 ]MTNL 23.67 [ 4.41 ]NESTLE 1245 [ 4.45 ]NIIT 68.96 [ -0.48 ]NMDC 68.12 [ -0.29 ]NTPC 320.7 [ -0.87 ]ONGC 231.65 [ -1.22 ]PNB 120.35 [ -2.27 ]POWER GRID 259.9 [ -2.27 ]RIL 1306.2 [ 0.55 ]SBI 969.55 [ -1.77 ]SESA GOA 245.8 [ 0.06 ]SHIPPINGCORP 258.95 [ -0.04 ]SUNPHRMINDS 1771.95 [ 0.22 ]TATA CHEM 609.5 [ 0.02 ]TATA GLOBAL 1070.8 [ 4.47 ]TATA MOTORS 276 [ 1.66 ]TATA STEEL 176.2 [ -0.54 ]TATAPOWERCOM 355.7 [ 0.06 ]TCS 2502.6 [ 0.30 ]TECH MAHINDR 1788 [ 0.15 ]ULTRATECHCEM 11700 [ 3.05 ]UNITED SPIRI 1379 [ 2.53 ]WIPRO 197.6 [ 0.76 ]ZEETELEFILMS 61.62 [ 0.02 ] BSE NSE
Integrated Proteins Ltd. High Low
You can view weekly, monthly and yearly high lows data along with graphical representation.

BSE: 519606ISIN: INE177M01021INDUSTRY: Edible Oils & Solvent Extraction

BSE   ` 13.72   Open: 14.25   Today's Range 13.64
14.66
-0.25 ( -1.82 %) Prev Close: 13.97 52 Week Range 2.55
16.32
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 16.32 03/09/2026 2.55 11/02/2026
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
03/11/202614.8402/11/202613.4402/11/2026
30/10/202614.4128/10/202611.9726/10/2026
23/10/202612.9919/10/202611.4022/10/2026
16/10/202614.3912/10/202612.3815/10/2026
09/10/202613.9808/10/202612.7005/10/2026
01/10/202613.8029/09/202612.9401/10/2026
25/09/202613.3021/09/202612.5524/09/2026
18/09/202614.3015/09/202613.5518/09/2026
11/09/202615.7007/09/202614.5511/09/2026
04/09/202616.3203/09/202613.4531/08/2026
28/08/202614.1325/08/202612.5026/08/2026
21/08/202614.8018/08/202613.1420/08/2026
14/08/202614.5010/08/202613.0013/08/2026
07/08/202614.9005/08/202613.4904/08/2026
31/07/202614.9028/07/202613.1031/07/2026
24/07/202615.1520/07/202613.4024/07/2026
17/07/202615.8315/07/202613.5713/07/2026
10/07/202615.1910/07/202613.7407/07/2026
03/07/202615.2001/07/202613.4630/06/2026
25/06/202615.3522/06/202614.7725/06/2026
19/06/202615.5019/06/202614.0616/06/2026
12/06/202614.2809/06/202613.4808/06/2026
05/06/202613.9702/06/202613.5001/06/2026
29/05/202613.6629/05/202613.1426/05/2026
22/05/202613.7022/05/202612.5918/05/2026
15/05/202612.4415/05/202611.2611/05/2026
08/05/202611.4808/05/202610.2104/05/2026
30/04/202610.7330/04/202610.1127/04/2026
24/04/20269.9124/04/20269.1620/04/2026
17/04/20268.9817/04/20268.4613/04/2026
10/04/20268.3510/04/20267.5707/04/2026
02/04/20267.5702/04/20267.2830/03/2026
27/03/20267.1327/03/20266.5323/03/2026
20/03/20266.2320/03/20265.2816/03/2026
13/03/20265.2812/03/20264.5509/03/2026
06/03/20264.5506/03/20263.5602/03/2026
27/02/20263.7427/02/20263.0024/02/2026
20/02/20263.4218/02/20262.9420/02/2026
13/02/20263.1013/02/20262.5511/02/2026
06/02/20263.0001/02/20262.7006/02/2026
30/01/20263.2028/01/20262.8930/01/2026
19/01/20263.2019/01/20263.2019/01/2026
16/01/20263.2513/01/20263.0914/01/2026
09/01/20263.7805/01/20263.2509/01/2026
02/01/20263.6102/01/20263.4302/01/2026
31/12/202535.3829/12/202534.4030/12/2025
26/12/20253.8122/12/20253.4324/12/2025
19/12/20253.6319/12/20253.2916/12/2025
12/12/20253.8208/12/20253.4312/12/2025
04/12/20253.6304/12/20253.6304/12/2025
27/11/20253.8327/11/20253.8327/11/2025
07/11/20253.8307/11/20253.6407/11/2025
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 | CIN No: L74140TG1992PLC014483
SAAKETA COMMODITIES PVT LTD MCX : INZ000081835 | CIN Number : U67120TG2005PTC046929

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

Designed, developed and content provided by dion