open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Oct 17, 2025 >>   ABB 5198.7 [ -0.23 ]ACC 1832.7 [ -1.43 ]AMBUJA CEM 563.5 [ -1.05 ]ASIAN PAINTS 2507.65 [ 4.09 ]AXIS BANK 1200.15 [ 0.33 ]BAJAJ AUTO 9150.5 [ 0.01 ]BANKOFBARODA 264.35 [ -0.66 ]BHARTI AIRTE 2011.95 [ 2.28 ]BHEL 232.7 [ -1.44 ]BPCL 335.65 [ -0.04 ]BRITANIAINDS 6080.1 [ 0.92 ]CIPLA 1577.8 [ 0.58 ]COAL INDIA 388.7 [ 0.31 ]COLGATEPALMO 2295.75 [ 0.46 ]DABUR INDIA 508.6 [ 1.69 ]DLF 768.2 [ -0.13 ]DRREDDYSLAB 1256 [ 1.29 ]GAIL 177.55 [ -0.95 ]GRASIM INDS 2838.6 [ -0.73 ]HCLTECHNOLOG 1487.4 [ -1.84 ]HDFC BANK 1002.5 [ 0.83 ]HEROMOTOCORP 5593.4 [ 0.27 ]HIND.UNILEV 2604.75 [ 1.70 ]HINDALCO 772.35 [ -0.99 ]ICICI BANK 1436.7 [ 1.38 ]INDIANHOTELS 735.5 [ -0.32 ]INDUSINDBANK 751.45 [ 1.65 ]INFOSYS 1441.3 [ -2.14 ]ITC LTD 412.1 [ 1.74 ]JINDALSTLPOW 1007.8 [ -1.46 ]KOTAK BANK 2205.5 [ -0.02 ]L&T 3839.1 [ -0.59 ]LUPIN 1938.85 [ -0.60 ]MAH&MAH 3648.45 [ 2.45 ]MARUTI SUZUK 16399.9 [ 0.64 ]MTNL 41.57 [ -1.31 ]NESTLE 1289 [ 0.98 ]NIIT 105.1 [ -0.94 ]NMDC 74.89 [ -1.33 ]NTPC 341 [ -0.13 ]ONGC 247.7 [ -0.26 ]PNB 113.75 [ -2.02 ]POWER GRID 289.65 [ -0.74 ]RIL 1416.95 [ 1.35 ]SBI 889.35 [ 0.28 ]SESA GOA 474 [ -1.05 ]SHIPPINGCORP 225.05 [ -1.66 ]SUNPHRMINDS 1679.1 [ 1.17 ]TATA CHEM 903.1 [ -1.98 ]TATA GLOBAL 1166.2 [ 1.47 ]TATA MOTORS 396.55 [ -0.10 ]TATA STEEL 172.25 [ -1.03 ]TATAPOWERCOM 397.75 [ -0.30 ]TCS 2962.6 [ -0.28 ]TECH MAHINDR 1447.55 [ -1.12 ]ULTRATECHCEM 12362.25 [ 0.05 ]UNITED SPIRI 1360.7 [ 0.14 ]WIPRO 240.85 [ -5.08 ]ZEETELEFILMS 105.4 [ -3.61 ] 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   ` 29.32   Open: 29.32   Today's Range 29.32
29.32
+1.39 (+ 4.74 %) Prev Close: 27.93 52 Week Range 20.71
78.28
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 78.28 27/12/2024 20.71 07/10/2025
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
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
07/02/202570.5605/02/202561.0007/02/2025
01/02/202567.0001/02/202561.0027/01/2025
24/01/202563.0024/01/202559.4920/01/2025
17/01/202571.5515/01/202559.1417/01/2025
10/01/202569.3706/01/202565.3109/01/2025
03/01/202578.2830/12/202470.7803/01/2025
31/12/202478.2830/12/202475.1931/12/2024
27/12/202478.2827/12/202473.7823/12/2024
20/12/202472.3420/12/202466.8516/12/2024
13/12/202465.5413/12/202460.6009/12/2024
06/12/202463.0702/12/202460.5804/12/2024
29/11/202467.5527/11/202464.3529/11/2024
22/11/202463.6722/11/202455.2918/11/2024
14/11/202453.9512/11/202449.4711/11/2024
08/11/202449.9806/11/202448.4005/11/2024
01/11/202448.4031/10/202448.4031/10/2024
25/10/202449.9622/10/202448.5022/10/2024
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
Clients have an online account closure facility. Kindly contact office
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.
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."
Attention Investors : "No need to issue cheques by investors while subscribing to 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 remain in investor's account."
KIND ATTENTION ACCOUNT HOLDERS : Kindly submit the Details of Aadhar number along with copy of Aadhar Card.
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 depository on your email id and/or mobile number to create pledge.   |   3. Pay 20% upfront margin of the transaction value to trade in 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