Integrated Proteins share price history

BSE: 519606Agricultural Food & other ProductsSmall Cap

Integrated Proteins Ltd. · Face value ₹1 · Listed Apr 1995

₹14.14₹0.41 (2.99%)

Share price at the BSE close on 30 Oct 2026. Previous close ₹13.73.

30 Oct: open ₹14.00, high ₹14.34, low ₹14.00

52-week range of traded prices to 30 Oct 2026

₹2.55Low, 11 Feb 2026₹16.32High, 3 Sep 2026

Market cap: ₹265 Cr2,607th largest listed
P/E: No full year
P/B: 12.89
Dividend yield: Nonein the last 12 months
Debt to equity: 0.00
Volume, BSE: 5,260

Integrated Proteins share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on BSE

Integrated Proteins' share price is on record from 2 Sep 2009, when it closed at ₹0.16, to 30 Oct 2026. Its highest close was ₹16.32 on 3 Sep 2026 and its lowest ₹0.16 on 2 Sep 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	14.14	+311.0%	16.32	2.68	3.43	16.32	2.55	68,27,198
2025	3.44	−54.2%	7.37	2.07	7.37	7.37	2.07	6,68,990
2024	7.52	+335.9%	7.83	1.34	1.73	7.83	1.34	25,24,020
2023	1.73	−9.4%	1.98	0.74	1.81	1.98	0.71	7,37,000
2022	1.91	−24.7%	2.58	0.92	2.41	2.58	0.90	15,00,580
2021	2.53	+641.6%	2.66	0.29	0.32	2.66	0.29	8,59,020
2020	0.34	+39.2%	0.36	0.23	0.25	0.36	0.22	65,880
2019	0.25	+4.7%	0.25	0.25	0.25	0.25	0.25	1,000
2018	0.23	+9.9%	0.23	0.21	0.21	0.23	0.21	8,000
2017	0.21	−0.5%	0.22	0.21	0.22	0.22	0.21	14,000
2016	0.21	−8.9%	0.23	0.21	0.23	0.23	0.21	6,500
2015	0.24	+9.8%	0.24	0.22	0.22	0.24	0.22	20,000
2014	0.21	+9.7%	0.21	0.20	0.20	0.21	0.20	18,000
2013	0.20	+9.6%	0.20	0.19	0.19	0.20	0.19	5,000
2012	0.18	+4.7%	0.18	0.18	0.18	0.18	0.18	10,000
2011	0.17	+4.9%	0.17	0.17	0.17	0.17	0.17	1,000
2009	0.16	–	0.16	0.16	0.16	0.16	0.16	1,000

₹ 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. 2022 is from its first session, 14 Feb 2022. 2021 is from its first session, 24 Feb 2021. 2020 is from its first session, 20 Jul 2020. 2019 is from its first session, 15 Mar 2019. 2018 is from its first session, 13 Aug 2018. 2017 is from its first session, 31 Mar 2017. 2016 is from its first session, 22 Feb 2016. 2015 is from its first session, 29 Jun 2015. 2014 is from its first session, 17 Sep 2014. 2013 is from its first session, 4 Jun 2013. 2012 is from its first session, 16 Feb 2012. 2011 is from its first session, 24 Nov 2011. 2009 is from its first session, 2 Sep 2009. The change in 2011 is on the close at the end of 2009, the last year before it with a trade. The close is the year's last trade for 2020 (12 Nov 2020), 2019 (15 Mar 2019), 2018 (11 Sep 2018), 2017 (27 Apr 2017), 2016 (10 Mar 2016), 2015 (10 Aug 2015), 2014 (24 Nov 2014), 2013 (18 Nov 2013), 2012 (16 Feb 2012), 2011 (24 Nov 2011) and 2009 (2 Sep 2009).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	14.14	+7.1%	12.94	14.41	11.40	3,16,580
Sep 2026	13.20	−6.4%	14.00	16.32	12.55	14,78,598
Aug 2026	14.10	−1.6%	14.34	14.90	12.50	5,06,560
Jul 2026	14.34	−2.0%	14.87	15.83	13.10	4,11,900
Jun 2026	14.63	+7.1%	13.93	15.50	13.46	5,64,200
May 2026	13.66	+31.2%	10.21	13.70	10.21	10,43,340
Apr 2026	10.42	+43.2%	7.42	10.73	7.42	6,65,990
Mar 2026	7.28	+94.4%	3.80	7.28	3.56	4,91,060
Feb 2026	3.74	+29.6%	3.00	3.74	2.55	9,30,280
Jan 2026	2.89	−16.0%	3.43	3.78	2.89	4,18,690
Dec 2025	3.44	−10.1%	3.63	3.82	3.29	81,840
Nov 2025	3.83	+5.0%	3.64	3.83	3.64	4,100
Oct 2025	3.64	+43.5%	2.41	3.64	2.07	1,33,760
Sep 2025	2.54	−43.0%	4.23	4.23	2.54	36,540
Aug 2025	4.46	−3.6%	4.62	4.84	4.17	32,220
Jul 2025	4.62	+4.1%	4.44	4.62	4.40	1,380
Jun 2025	4.44	+0.6%	4.43	4.44	4.34	5,220
May 2025	4.41	−4.7%	4.63	4.63	4.41	6,270
Apr 2025	4.63	+16.5%	3.97	4.81	3.77	77,800
Mar 2025	3.97	−27.3%	5.19	5.19	3.60	31,060
Feb 2025	5.46	−14.9%	6.70	7.06	5.46	36,680
Jan 2025	6.42	−14.7%	7.37	7.37	5.91	2,22,120
Dec 2024	7.52	+16.8%	6.31	7.83	6.06	4,49,720
Nov 2024	6.44	+33.0%	4.84	6.76	4.84	2,82,110
Oct 2024	4.84	+12.2%	4.31	5.20	4.31	1,12,130
Sep 2024	4.31	+27.6%	3.38	4.55	3.12	3,13,460
Aug 2024	3.38	+15.2%	3.08	3.93	3.08	2,70,090
Jul 2024	2.94	+85.4%	1.53	2.94	1.35	3,66,220
Jun 2024	1.58	−17.1%	1.92	1.92	1.44	1,01,500
May 2024	1.91	+42.5%	1.41	2.09	1.40	87,840
Apr 2024	1.34	−17.3%	1.54	2.06	1.34	66,140
Mar 2024	1.62	−1.8%	1.66	1.82	1.40	99,270
Feb 2024	1.65	+11.5%	1.48	1.91	1.41	1,92,120
Jan 2024	1.48	−14.2%	1.73	1.73	1.48	1,83,420
Dec 2023	1.73	+25.5%	1.40	1.98	1.40	1,30,840
Nov 2023	1.37	+5.2%	1.37	1.43	1.30	64,450
Oct 2023	1.31	−7.9%	1.39	1.39	1.04	55,640
Sep 2023	1.42	−5.5%	1.50	1.69	1.36	67,090
Aug 2023	1.50	+66.9%	0.94	1.59	0.94	94,250
Jul 2023	0.90	+2.3%	0.88	0.91	0.71	15,700
Jun 2023	0.88	−12.8%	1.01	1.01	0.84	12,600
May 2023	1.01	−16.4%	1.21	1.22	0.95	71,210
Apr 2023	1.21	+0.8%	1.23	1.23	1.09	25,840
Mar 2023	1.20	−5.0%	1.26	1.26	1.20	12,930
Feb 2023	1.26	−5.3%	1.39	1.46	1.25	77,230
Jan 2023	1.33	−30.2%	1.81	1.85	1.27	1,09,220
Dec 2022	1.91	−14.8%	2.35	2.58	1.91	4,57,290
Nov 2022	2.24	+120.2%	1.04	2.24	0.92	2,13,180
Oct 2022	1.02	−11.7%	1.20	1.20	0.90	1,33,480
Sep 2022	1.15	−8.0%	1.25	1.36	1.10	72,980
Aug 2022	1.25	−7.4%	1.42	1.42	1.08	66,350
Jul 2022	1.35	0.0%	1.28	1.63	1.10	82,100
Jun 2022	1.35	−30.2%	1.93	1.99	1.35	6,870
May 2022	1.94	+14.6%	1.77	1.98	1.53	23,640
Apr 2022	1.69	+12.6%	1.55	1.96	1.55	43,540
Mar 2022	1.50	−18.3%	1.75	1.75	1.25	1,77,590
Feb 2022	1.84	−27.4%	2.41	2.41	1.84	2,23,560
Dec 2021	2.53	+150.1%	1.06	2.66	1.06	5,59,010
Nov 2021	1.01	+105.5%	0.52	1.01	0.52	50,800
Oct 2021	0.49	+58.2%	0.31	0.49	0.31	30,300
Sep 2021	0.31	−7.4%	0.34	0.35	0.29	1,63,560
Aug 2021	0.34	−1.2%	0.34	0.35	0.32	27,840
Jul 2021	0.34	+4.9%	0.32	0.34	0.32	15,000
Jun 2021	0.32	0.0%	0.32	0.32	0.32	10,010
Feb 2021	0.32	−5.0%	0.32	0.32	0.32	2,500
Nov 2020	0.34	+4.6%	0.34	0.34	0.34	30,040
Sep 2020	0.33	0.0%	0.33	0.33	0.33	10
Aug 2020	0.33	+33.1%	0.25	0.36	0.22	35,780
Jul 2020	0.25	0.0%	0.25	0.25	0.25	50
Mar 2019	0.25	+4.7%	0.25	0.25	0.25	1,000
Sep 2018	0.23	+9.9%	0.22	0.23	0.22	7,000
Aug 2018	0.21	0.0%	0.21	0.21	0.21	1,000
Apr 2017	0.21	−4.9%	0.21	0.21	0.21	10,000
Mar 2017	0.22	+4.7%	0.22	0.22	0.22	4,000
Mar 2016	0.21	−4.9%	0.21	0.21	0.21	4,000
Feb 2016	0.23	−4.3%	0.23	0.23	0.23	2,500
Aug 2015	0.24	+4.9%	0.24	0.24	0.24	16,000
Jun 2015	0.22	+4.7%	0.22	0.22	0.22	4,000
Nov 2014	0.21	+4.9%	0.21	0.21	0.21	14,000
Sep 2014	0.20	+4.6%	0.20	0.20	0.20	4,000
Nov 2013	0.20	+4.8%	0.20	0.20	0.20	2,500
Jun 2013	0.19	+4.5%	0.19	0.19	0.19	2,500
Feb 2012	0.18	+4.7%	0.18	0.18	0.18	10,000
Nov 2011	0.17	+4.9%	0.17	0.17	0.17	1,000
Sep 2009	0.16	–	0.16	0.16	0.16	1,000

₹ 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
30 Oct 2026	14.00	14.34	14.00	14.14	14.23	5,260
29 Oct 2026	13.21	13.73	12.53	13.73	13.66	11,418
28 Oct 2026	14.41	14.41	13.05	13.08	13.21	4,256
27 Oct 2026	13.44	13.80	12.60	13.73	13.53	43,010
26 Oct 2026	12.60	13.23	11.97	13.17	12.92	41,141
23 Oct 2026	12.00	12.83	11.97	12.60	12.54	12,255
22 Oct 2026	12.00	12.60	11.40	12.60	11.66	27,174
21 Oct 2026	12.70	12.70	12.00	12.00	12.01	21,540
19 Oct 2026	12.58	12.99	12.20	12.20	12.45	12,195
16 Oct 2026	13.73	13.73	12.83	12.83	12.98	4,374
15 Oct 2026	13.05	13.50	12.38	13.50	12.82	7,190
14 Oct 2026	13.43	13.43	13.02	13.03	13.02	9,230
13 Oct 2026	13.91	13.91	13.16	13.70	13.18	8,831
12 Oct 2026	13.03	14.39	13.03	13.85	13.19	20,132
9 Oct 2026	13.98	13.98	13.71	13.71	13.73	919
8 Oct 2026	13.98	13.98	13.98	13.98	13.98	34,634
7 Oct 2026	13.45	13.71	13.20	13.71	13.61	6,572
6 Oct 2026	12.93	13.45	12.93	13.45	13.21	14,170
5 Oct 2026	12.88	13.19	12.70	13.19	12.89	9,473
1 Oct 2026	12.94	12.94	12.94	12.94	12.94	22,806
30 Sep 2026	13.05	13.55	13.05	13.20	13.30	11,310
29 Sep 2026	13.55	13.80	13.30	13.30	13.37	55,381

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Integrated Proteins bonus and split history

Ex-date	Event	Price factor	What happened
4 Sep 2026	Split	0.1000	Each share became 10.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout.