Integra Capital share price history

BSE: 531314FinanceSmall Cap

INTEGRA CAPITAL LIMITED · Face value ₹10 · Listed Dec 1995

₹12.65₹0.00 (0.00%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹12.65.

28 Oct: open ₹12.65, high ₹12.65, low ₹12.65

52-week range of traded prices to 28 Oct 2026

₹12.15Low, 24 Jul 2026₹16.11High, 21 May 2026

Market cap: ₹5.95 Cr4,875th largest listed
P/E: Earlier quarters restated in the year
P/B: 1.09
Dividend yield: Nonein the last 12 months
ROCE: 8.0%
Debt to equity: 0.00
Volume, BSE: 63

Integra Capital share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Integra Capital's share price is on record from 16 Jan 2007, when it closed at ₹7.31, to 28 Oct 2026. Its highest close was ₹49.60 on 9 Jun 2020 and its lowest ₹2.35 on 23 Jan 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	12.65	−14.5%	16.10	12.57	14.06	16.11	12.15	40,916
2025	14.80	−8.6%	17.65	12.76	16.20	18.98	12.01	2,22,650
2024	16.20	−12.4%	21.70	14.00	19.38	22.19	13.51	7,54,141
2023	18.49	−7.6%	23.75	13.48	20.00	23.75	13.30	67,210
2022	20.00	−35.3%	29.40	16.30	30.30	30.30	16.30	48,287
2021	30.90	−15.6%	34.80	10.14	34.80	34.80	10.14	2,00,718
2020	36.60	−15.1%	49.60	36.60	43.00	49.60	36.60	2,548
2019	43.10	−6.3%	48.00	43.10	48.00	49.50	43.10	187
2018	46.00	+45.3%	46.00	32.80	32.80	46.00	32.80	269
2017	31.65	+52.5%	31.65	19.35	21.65	31.65	19.35	3,454
2016	20.75	+19.9%	21.80	12.85	16.45	21.85	12.82	32,486
2015	17.30	+3.3%	21.80	15.10	17.55	21.95	15.10	4,930
2014	16.75	−0.9%	21.50	15.75	17.50	21.50	15.75	718
2013	16.91	+66.4%	16.95	9.02	9.66	16.95	9.02	1,770
2012	10.16	+63.1%	11.35	4.11	6.54	11.75	4.11	11,768
2011	6.23	−54.4%	16.85	3.40	14.29	17.60	3.31	2,00,389
2010	13.65	+7.1%	23.92	6.31	13.38	25.11	6.31	1,60,234
2009	12.75	+414.1%	12.75	2.35	2.36	12.75	2.35	1,55,709
2008	2.48	−71.8%	12.31	2.48	9.21	12.90	2.48	7,88,500
2007	8.78	–	8.78	3.13	7.31	8.78	3.13	39,500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2020 is from its first session, 14 Feb 2020. 2019 is from its first session, 17 Jan 2019. 2016 is from its first session, 1 Apr 2016. 2007 is from its first session, 16 Jan 2007. The close is the year's last trade for 2019 (10 Dec 2019), 2018 (18 Sep 2018), 2016 (3 Nov 2016) and 2015 (11 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	12.65	0.0%	12.65	12.65	12.65	1,024
Sep 2026	12.65	−7.7%	13.71	14.00	12.65	1,167
Aug 2026	13.71	+6.9%	12.80	14.81	12.80	207
Jul 2026	12.83	−10.0%	14.00	14.00	12.15	2,367
Jun 2026	14.25	−11.0%	15.22	15.22	14.25	2,606
May 2026	16.02	+6.8%	15.75	16.11	14.63	8,934
Apr 2026	15.00	+4.0%	14.42	15.22	13.55	14,441
Mar 2026	14.42	+3.0%	14.00	14.50	13.78	1,195
Feb 2026	14.00	−3.2%	14.46	15.90	13.78	6,912
Jan 2026	14.46	−2.3%	14.06	14.80	12.57	2,063
Dec 2025	14.80	+9.6%	14.17	14.80	14.17	77
Nov 2025	13.50	−9.4%	14.90	14.90	12.83	15,510
Oct 2025	14.90	−3.5%	15.37	16.40	14.90	2,964
Sep 2025	15.44	−0.4%	15.50	16.70	14.68	4,087
Aug 2025	15.50	+17.1%	13.90	17.19	13.80	35,151
Jul 2025	13.24	−6.1%	14.50	15.13	12.65	17,459
Jun 2025	14.10	+1.2%	13.93	14.99	13.02	18,105
May 2025	13.93	−0.5%	13.99	14.90	12.76	9,210
Apr 2025	14.00	+1.2%	13.84	17.65	13.00	9,761
Mar 2025	13.84	−1.6%	15.75	16.95	12.01	14,488
Feb 2025	14.07	−5.0%	17.64	17.86	14.00	18,118
Jan 2025	14.81	−8.6%	16.20	18.98	14.01	77,720
Dec 2024	16.20	+1.9%	17.48	18.45	13.51	1,79,031
Nov 2024	15.90	−6.5%	17.00	18.60	15.01	49,954
Oct 2024	17.00	−7.5%	18.80	19.99	15.16	1,72,997
Sep 2024	18.37	+1.5%	17.71	19.40	17.01	1,34,802
Aug 2024	18.10	−13.5%	20.12	22.19	17.87	1,04,233
Jul 2024	20.92	+14.9%	19.11	21.68	18.30	44,149
Jun 2024	18.20	−5.7%	19.25	19.80	16.48	16,479
May 2024	19.29	+18.0%	16.40	20.40	16.40	8,303
Apr 2024	16.35	−13.9%	19.00	19.00	16.26	4,850
Mar 2024	19.00	+0.2%	19.90	19.90	18.91	1,644
Feb 2024	18.96	+23.2%	14.63	18.96	14.60	12,587
Jan 2024	15.39	−16.8%	19.38	20.90	15.39	25,112
Dec 2023	18.49	+10.1%	16.00	18.50	16.00	15,149
Nov 2023	16.80	+8.5%	14.72	16.80	13.99	9,532
Oct 2023	15.49	−5.0%	16.29	16.39	14.87	17,137
Sep 2023	16.30	−5.5%	16.40	16.40	13.30	24,371
Aug 2023	17.25	−4.2%	18.00	18.00	17.25	358
Jul 2023	18.00	−5.3%	19.00	19.00	18.00	171
Jun 2023	19.00	−6.3%	20.27	20.27	19.00	70
May 2023	20.27	−9.7%	21.33	21.33	20.27	37
Apr 2023	22.45	0.0%	22.45	22.45	22.45	1
Mar 2023	22.45	−0.9%	23.75	23.75	22.45	160
Feb 2023	22.65	+7.9%	21.00	23.15	21.00	213
Jan 2023	21.00	+5.0%	20.00	21.95	20.00	11
Dec 2022	20.00	−0.5%	20.10	20.10	20.00	11
Nov 2022	20.10	−9.7%	21.15	21.15	20.10	8
Oct 2022	22.25	+1.8%	22.25	22.25	22.25	1
Sep 2022	21.85	+22.1%	18.75	24.05	18.75	255
Aug 2022	17.90	+9.8%	16.30	17.95	16.30	821
Jul 2022	16.30	−5.0%	16.30	16.30	16.30	1
Jun 2022	17.15	−19.5%	21.30	21.30	17.15	55
May 2022	21.30	−3.4%	22.05	22.50	21.30	268
Apr 2022	22.05	+8.6%	21.30	24.60	21.30	2,323
Mar 2022	20.30	+8.8%	19.55	23.65	18.10	1,882
Feb 2022	18.65	+3.6%	18.05	19.60	18.05	1,190
Jan 2022	18.00	−41.7%	30.30	30.30	17.60	41,472
Dec 2021	30.90	+4.9%	29.45	31.00	25.45	18,743
Nov 2021	29.45	+5.0%	28.05	31.00	27.10	7,151
Oct 2021	28.05	+52.7%	18.40	28.75	18.40	27,915
Sep 2021	18.37	+23.0%	14.93	19.28	13.49	24,759
Aug 2021	14.93	+11.4%	13.40	20.66	12.74	16,778
Jul 2021	13.40	+14.6%	11.60	19.49	11.40	23,339
Jun 2021	11.69	−10.5%	13.06	15.48	10.52	32,621
May 2021	13.06	+13.0%	11.00	13.35	10.36	24,050
Apr 2021	11.56	+13.3%	10.40	12.71	10.20	3,591
Mar 2021	10.20	−30.8%	15.00	15.00	10.14	15,939
Feb 2021	14.75	−36.6%	22.10	22.10	14.75	4,593
Jan 2021	23.25	−36.5%	34.80	34.80	23.25	1,239
Dec 2020	36.60	−4.9%	36.60	36.60	36.60	200
Nov 2020	38.50	−14.1%	42.60	42.60	38.50	1,253
Sep 2020	44.80	0.0%	44.80	44.80	44.80	100
Jul 2020	44.80	−5.0%	47.15	47.15	44.80	952
Jun 2020	47.15	−0.2%	49.60	49.60	47.15	26
Apr 2020	47.25	+5.0%	47.25	47.25	47.25	5
Mar 2020	45.00	+4.7%	45.00	45.00	45.00	10
Feb 2020	43.00	−0.2%	43.00	43.00	43.00	2
Dec 2019	43.10	0.0%	43.10	43.10	43.10	58
Nov 2019	43.10	−5.0%	43.10	43.10	43.10	1
Mar 2019	45.35	−4.9%	45.35	45.35	45.35	3
Feb 2019	47.70	+4.6%	45.60	47.70	45.60	15
Jan 2019	45.60	−0.9%	48.00	49.50	45.60	110
Sep 2018	46.00	+9.5%	44.00	46.00	44.00	30
Jul 2018	42.00	0.0%	42.00	42.00	42.00	12
Jun 2018	42.00	+5.0%	42.00	42.00	42.00	10
May 2018	40.00	−0.2%	40.00	40.00	40.00	1
Apr 2018	40.10	+1.8%	40.10	40.10	40.10	5
Mar 2018	39.40	+14.0%	36.10	39.50	36.10	111
Feb 2018	34.55	+4.7%	34.65	36.00	32.95	70
Jan 2018	33.00	+4.3%	32.80	33.00	32.80	30
Dec 2017	31.65	+8.2%	27.80	31.65	26.45	224
Nov 2017	29.25	+8.3%	25.65	29.25	25.50	136
Oct 2017	27.00	−10.0%	28.50	29.85	27.00	506
Aug 2017	30.00	+12.1%	28.00	30.40	27.30	106
Jul 2017	26.75	+16.3%	23.00	27.20	23.00	2,088
May 2017	23.00	+13.3%	21.30	23.00	20.25	88
Apr 2017	20.30	−5.1%	20.35	20.35	19.35	170
Feb 2017	21.40	−1.2%	22.50	22.50	21.40	111
Jan 2017	21.65	+4.3%	21.65	21.65	21.65	25
Nov 2016	20.75	+4.0%	19.00	21.85	19.00	30,510
Oct 2016	19.95	+26.3%	16.55	19.95	16.55	85
Sep 2016	15.80	+3.6%	15.90	16.60	15.80	535
Aug 2016	15.25	+18.7%	13.35	15.60	12.82	1,296
Jun 2016	12.85	−21.9%	15.65	15.65	12.85	10
Apr 2016	16.45	−4.9%	16.45	16.45	16.45	50
Dec 2015	17.30	+4.5%	17.30	17.30	17.30	25
Nov 2015	16.55	+4.7%	15.85	16.55	15.10	884
Oct 2015	15.80	−0.3%	15.10	15.85	15.10	58
Sep 2015	15.85	−0.3%	16.65	16.65	15.85	15
Jul 2015	15.90	+0.6%	16.55	16.70	15.90	566
Jun 2015	15.80	+2.6%	15.40	15.80	15.40	42
Apr 2015	15.40	−14.0%	17.05	17.05	15.40	3
Mar 2015	17.90	−17.9%	20.75	20.75	17.90	4
Feb 2015	21.80	+18.5%	19.10	21.95	19.10	179
Jan 2015	18.40	+9.9%	17.55	19.85	16.35	3,154
Dec 2014	16.75	−13.9%	20.40	20.40	16.75	28
Nov 2014	19.45	−9.5%	20.45	21.40	19.45	30
Oct 2014	21.50	+13.5%	19.80	21.50	19.80	25
Sep 2014	18.95	−4.8%	18.95	18.95	18.95	1
Jul 2014	19.90	−4.8%	19.90	19.90	19.90	200
Jun 2014	20.90	+4.8%	20.90	20.90	20.90	15
May 2014	19.95	−0.3%	21.00	21.00	19.95	310
Apr 2014	20.00	+20.8%	15.75	20.00	15.75	52
Feb 2014	16.55	−4.9%	16.55	16.55	16.55	1
Jan 2014	17.40	+2.9%	17.50	18.30	17.40	56
Dec 2013	16.91	+40.0%	12.68	16.95	12.68	576
Nov 2013	12.08	−18.4%	14.07	14.07	12.08	87
Sep 2013	14.80	−1.3%	14.26	14.97	14.23	518
Jul 2013	15.00	+13.7%	13.84	15.00	13.84	27
Jun 2013	13.19	+33.2%	9.41	13.19	9.41	95
Apr 2013	9.90	+4.5%	9.94	9.94	9.45	52
Mar 2013	9.47	−0.2%	9.02	9.47	9.02	85
Feb 2013	9.49	−9.6%	9.98	9.98	9.49	110
Jan 2013	10.50	+3.3%	9.66	10.61	9.63	220
Dec 2012	10.16	−5.8%	10.26	10.69	9.75	2,245
Oct 2012	10.79	+5.6%	10.55	11.75	10.55	172
Aug 2012	10.22	+4.4%	10.27	10.75	10.22	11
Jul 2012	9.79	+79.0%	5.74	9.79	5.74	362
Jun 2012	5.47	+29.3%	4.11	5.47	4.11	151
May 2012	4.23	−24.5%	5.37	5.37	4.23	3,149
Apr 2012	5.60	−7.4%	5.94	5.94	5.60	3,888
Mar 2012	6.05	−22.3%	7.64	7.64	6.05	1,326
Feb 2012	7.79	−22.5%	9.85	9.85	7.79	284
Jan 2012	10.05	+61.3%	6.54	10.45	6.54	180
Dec 2011	6.23	+67.9%	3.89	6.23	3.89	1,694
Nov 2011	3.71	−33.3%	5.45	5.45	3.71	2,934
Oct 2011	5.56	−17.5%	6.61	6.61	5.56	592
Sep 2011	6.74	+88.8%	3.74	7.16	3.74	51,758
Aug 2011	3.57	−54.8%	8.28	8.28	3.31	61,411
Jul 2011	7.89	−28.5%	10.55	11.58	7.42	38,727
Jun 2011	11.04	−24.9%	14.90	14.90	10.60	25,591
May 2011	14.70	+13.1%	13.50	15.65	12.00	8,366
Apr 2011	13.00	−18.5%	16.45	16.45	11.70	6,224
Mar 2011	15.96	+12.2%	14.93	17.60	14.00	1,348
Feb 2011	14.22	+7.1%	13.93	14.29	10.31	933
Jan 2011	13.28	−2.7%	14.29	16.27	13.28	811
Dec 2010	13.65	−16.5%	15.55	16.30	12.25	7,676
Nov 2010	16.35	+18.0%	13.17	16.35	13.17	5,145
Oct 2010	13.86	+7.4%	12.28	14.50	10.56	15,536
Sep 2010	12.91	−6.1%	13.10	15.00	10.19	12,498
Aug 2010	13.75	−10.7%	14.65	14.65	10.40	13,474
Jul 2010	15.40	+28.7%	12.56	17.05	12.56	4,271
Jun 2010	11.97	+19.3%	10.53	11.97	8.11	9,753
May 2010	10.03	+29.6%	8.12	13.11	8.12	6,322
Apr 2010	7.74	+9.0%	6.81	7.74	6.31	1,889
Mar 2010	7.10	−24.9%	9.84	10.75	7.10	4,515
Feb 2010	9.45	−49.6%	17.85	17.85	7.95	19,651
Jan 2010	18.75	+47.1%	13.38	25.11	13.38	59,504
Dec 2009	12.75	+40.1%	9.76	12.75	8.65	57,045
Nov 2009	9.10	+4.7%	9.12	10.04	7.57	43,734
Oct 2009	8.69	+38.4%	5.97	8.69	5.14	25,337
Sep 2009	6.28	−20.2%	7.11	7.11	6.28	1,295
Aug 2009	7.87	−26.2%	9.64	9.64	7.87	1,674
Jul 2009	10.67	+26.6%	8.85	12.30	8.85	10,760
Jun 2009	8.43	+31.7%	6.72	8.87	6.09	1,289
May 2009	6.40	−5.6%	6.45	6.75	6.10	1,450
Apr 2009	6.78	+14.5%	6.20	7.50	5.35	8,985
Mar 2009	5.92	+50.3%	4.13	5.92	4.13	740
Feb 2009	3.94	+67.7%	2.46	3.94	2.46	2,000
Jan 2009	2.35	−5.2%	2.36	2.47	2.35	1,400
Dec 2008	2.48	−13.9%	2.74	2.74	2.48	1,000
Nov 2008	2.88	−13.8%	3.18	3.18	2.88	700
Oct 2008	3.34	−13.9%	3.69	4.05	3.34	3,300
Sep 2008	3.88	−36.2%	5.78	5.78	3.88	7,100
Aug 2008	6.08	−1.6%	6.39	6.39	6.08	200
Jul 2008	6.18	+59.3%	4.07	6.18	3.87	10,700
Jun 2008	3.88	−9.8%	4.51	4.73	3.88	3,300
May 2008	4.30	−31.0%	5.92	5.92	3.97	23,300
Apr 2008	6.23	+33.1%	4.91	7.25	4.70	24,100
Mar 2008	4.68	+0.2%	4.90	4.95	3.87	1,46,800
Feb 2008	4.67	−53.4%	9.53	9.53	3.94	4,33,400
Jan 2008	10.03	+14.2%	9.21	12.90	9.21	1,34,600
Dec 2007	8.78	+69.5%	5.43	8.78	5.43	1,200
Nov 2007	5.18	+10.0%	4.94	5.18	4.94	600
Oct 2007	4.71	+8.0%	4.50	4.71	4.28	1,800
Aug 2007	4.36	+15.0%	3.97	4.36	3.97	700
Jul 2007	3.79	+9.5%	3.29	3.79	3.13	3,200
Jun 2007	3.46	−13.9%	3.82	3.82	3.46	800
May 2007	4.02	−25.3%	5.64	5.64	3.83	4,900
Apr 2007	5.38	−17.9%	6.58	6.58	5.38	1,900
Mar 2007	6.55	−10.2%	6.93	6.93	6.25	12,900
Feb 2007	7.29	−0.3%	6.95	7.29	6.95	11,200
Jan 2007	7.31	–	7.31	7.31	7.31	300

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	12.65	12.65	12.65	12.65	12.65	63
27 Oct 2026	12.65	12.65	12.65	12.65	12.65	27
22 Oct 2026	12.65	12.65	12.65	12.65	12.65	821
13 Oct 2026	12.65	12.65	12.65	12.65	12.65	1
12 Oct 2026	12.65	12.65	12.65	12.65	12.65	105
1 Oct 2026	12.65	12.65	12.65	12.65	12.65	7
18 Sep 2026	12.65	12.65	12.65	12.65	12.65	100
17 Sep 2026	13.24	13.24	13.24	13.24	13.24	1,053
9 Sep 2026	13.93	13.93	13.93	13.93	13.93	12
7 Sep 2026	14.00	14.00	14.00	14.00	14.00	1
2 Sep 2026	13.71	13.71	13.71	13.71	13.71	1
28 Aug 2026	13.71	13.71	13.71	13.71	13.71	100
27 Aug 2026	14.07	14.07	14.07	14.07	14.07	1
21 Aug 2026	14.07	14.07	14.07	14.07	14.07	87
19 Aug 2026	14.81	14.81	14.81	14.81	14.81	10
18 Aug 2026	14.81	14.81	14.81	14.81	14.81	1
17 Aug 2026	14.11	14.11	14.11	14.11	14.11	1
14 Aug 2026	13.44	13.44	13.44	13.44	13.44	2
4 Aug 2026	12.80	12.80	12.80	12.80	12.80	5
27 Jul 2026	12.83	12.83	12.83	12.83	12.83	1
24 Jul 2026	12.15	12.77	12.15	12.77	12.73	475
16 Jul 2026	12.77	12.77	12.77	12.77	12.77	50

Prices in ₹ per share as traded, not adjusted.