open an account
Online-Trading Portfolio-Tracker Research Back-Office MF-Tracker
BSE Prices delayed by 5 minutes... << Prices as on Aug 14, 2025 >>   ABB 5028.7 [ -1.15 ]ACC 1782.9 [ -0.32 ]AMBUJA CEM 578.15 [ -0.44 ]ASIAN PAINTS 2529.25 [ 1.16 ]AXIS BANK 1067.5 [ 0.11 ]BAJAJ AUTO 8209.4 [ -0.50 ]BANKOFBARODA 242.7 [ 0.39 ]BHARTI AIRTE 1873.45 [ 0.29 ]BHEL 221.45 [ -1.12 ]BPCL 317.95 [ -1.50 ]BRITANIAINDS 5306.2 [ -1.28 ]CIPLA 1563.75 [ 0.12 ]COAL INDIA 384.25 [ -0.48 ]COLGATEPALMO 2154.15 [ -0.89 ]DABUR INDIA 501.25 [ -0.42 ]DLF 751.25 [ -0.77 ]DRREDDYSLAB 1259.25 [ 0.53 ]GAIL 173.7 [ 0.20 ]GRASIM INDS 2763.8 [ 0.65 ]HCLTECHNOLOG 1488.9 [ -0.77 ]HDFC BANK 1991.4 [ 0.61 ]HEROMOTOCORP 4706.1 [ -1.34 ]HIND.UNILEV 2482.95 [ -0.48 ]HINDALCO 695.05 [ -0.83 ]ICICI BANK 1427.3 [ 0.43 ]INDIANHOTELS 774.25 [ 0.58 ]INDUSINDBANK 769.8 [ -0.48 ]INFOSYS 1447.45 [ 1.50 ]ITC LTD 411.4 [ -0.63 ]JINDALSTLPOW 975.05 [ -2.00 ]KOTAK BANK 1978.95 [ -0.46 ]L&T 3677.25 [ -0.42 ]LUPIN 1959.85 [ -1.48 ]MAH&MAH 3265.5 [ -0.52 ]MARUTI SUZUK 12920.45 [ 0.70 ]MTNL 42.33 [ -2.04 ]NESTLE 1089.35 [ -0.72 ]NIIT 109.4 [ -2.84 ]NMDC 69.44 [ -4.35 ]NTPC 339.3 [ -0.19 ]ONGC 236.9 [ -0.86 ]PNB 106.25 [ -0.38 ]POWER GRID 288.65 [ 0.07 ]RIL 1373.75 [ -0.64 ]SBI 826.7 [ 0.55 ]SESA GOA 430.25 [ -1.89 ]SHIPPINGCORP 207.95 [ -0.24 ]SUNPHRMINDS 1642.6 [ 0.19 ]TATA CHEM 933.7 [ -0.79 ]TATA GLOBAL 1049.8 [ -0.64 ]TATA MOTORS 664.55 [ 0.14 ]TATA STEEL 155.3 [ -3.03 ]TATAPOWERCOM 385.15 [ -0.50 ]TCS 3021.9 [ -0.45 ]TECH MAHINDR 1486.3 [ -1.53 ]ULTRATECHCEM 12297.85 [ -0.80 ]UNITED SPIRI 1318.2 [ 0.87 ]WIPRO 246.75 [ 2.11 ]ZEETELEFILMS 116.2 [ -0.47 ] 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   ` 46.89   Open: 48.35   Today's Range 43.80
48.35
+0.84 (+ 1.79 %) Prev Close: 46.05 52 Week Range 31.22
78.28
 
 
52 Week High/Low
Exchange High High Date Low Low Date
BSE 78.28 27/12/2024 31.22 09/09/2024
Weekly High Low Details
WeekEndingHighHigh DateLowLow Date
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
18/10/202452.0418/10/202448.5614/10/2024
11/10/202448.5611/10/202445.3207/10/2024
04/10/202445.7704/10/202441.4630/09/2024
27/09/202445.4623/09/202439.1024/09/2024
20/09/202443.3020/09/202435.6316/09/2024
13/09/202433.9413/09/202431.2209/09/2024
06/09/202433.8203/09/202431.8506/09/2024
30/08/202435.2030/08/202433.8230/08/2024
23/08/202436.2920/08/202433.4923/08/2024
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