Integrated Hi-tech share price history

BSE: 532303IT - SoftwareSmall Cap

Integrated Hi-tech ltd. · Face value ₹10 · Listed Mar 2000

₹3.00₹0.04 (1.35%)

Share price at the BSE close on 29 Oct 2026. Previous close ₹2.96.

29 Oct: open ₹2.96, high ₹3.00, low ₹2.96

52-week range of traded prices to 29 Oct 2026

₹2.50Low, 16 Dec 2025₹5.70High, 23 Mar 2026

Under BSE's graded surveillance, stage 0, on the list for 28 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹3.00 Cr5,134th largest listed
P/E: Earlier quarters restated in the year
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
Debt to equity: Net worth zero or below
Volume, BSE: 145

Integrated Hi-tech share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on BSE

Integrated Hi-tech's share price is on record from 2 Jan 2007, when it closed at ₹2.00, to 29 Oct 2026. Its highest close was ₹14.12 on 8 Jan 2024 and its lowest ₹0.66 on 24 Apr 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	3.00	−3.2%	5.70	2.76	3.10	5.70	2.52	10,41,229
2025	3.10	−61.4%	9.15	2.74	8.04	9.15	2.50	21,31,000
2024	8.04	−23.8%	14.12	6.09	11.07	14.82	5.64	14,45,278
2023	10.55	+130.9%	10.55	7.19	6.85	10.55	6.85	2,40,718
2016	4.57	−5.4%	5.06	4.57	5.06	5.06	4.57	11,219
2015	4.83	+30.5%	5.34	2.73	3.87	5.34	2.73	33,509
2014	3.70	−14.9%	5.22	2.81	4.14	5.22	2.72	40,836
2013	4.35	+250.8%	4.80	0.92	1.18	4.80	0.89	64,469
2012	1.24	−53.6%	3.92	1.19	2.74	4.00	1.18	1,39,383
2011	2.67	−38.6%	5.18	1.86	4.14	5.28	1.86	5,25,636
2010	4.35	+135.1%	6.03	1.94	1.94	6.33	1.94	9,12,272
2009	1.85	+85.0%	2.43	0.66	1.05	2.49	0.63	2,46,925
2008	1.00	−76.9%	5.72	0.92	4.53	6.00	0.88	8,80,535
2007	4.32	–	4.32	1.58	1.83	4.32	1.46	10,74,857

₹ 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. 2023 is from its first session, 18 Dec 2023. 2016 is from its first session, 1 Feb 2016. The change in 2023 is on the close at the end of 2016, the last year before it with a trade. The close is the year's last trade for 2016 (16 May 2016) and 2015 (16 Dec 2015).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	3.00	−3.2%	3.11	3.13	2.83	7,071
Sep 2026	3.10	−13.4%	3.58	3.58	2.85	21,390
Aug 2026	3.58	−7.5%	4.06	4.06	3.06	36,748
Jul 2026	3.87	+2.9%	3.92	3.93	3.06	28,481
Jun 2026	3.76	−1.1%	3.98	4.20	3.56	1,15,185
May 2026	3.80	+4.4%	3.71	4.19	3.50	1,14,715
Apr 2026	3.64	−21.9%	4.43	4.43	3.48	3,30,762
Mar 2026	4.66	+35.5%	3.25	5.70	2.76	2,67,065
Feb 2026	3.44	+17.8%	2.98	3.74	2.52	44,911
Jan 2026	2.92	−5.8%	3.10	3.60	2.52	74,901
Dec 2025	3.10	−1.6%	3.15	3.50	2.50	76,673
Nov 2025	3.15	−3.1%	3.25	3.48	2.79	59,324
Oct 2025	3.25	+10.2%	3.07	3.39	2.74	94,784
Sep 2025	2.95	−6.3%	3.16	3.30	2.71	3,71,802
Aug 2025	3.15	+4.7%	2.95	3.15	2.86	2,72,002
Jul 2025	3.01	−17.1%	3.64	3.64	2.66	7,10,013
Jun 2025	3.63	−28.3%	5.09	6.30	3.63	1,89,007
May 2025	5.06	−18.1%	5.90	5.95	5.04	82,477
Apr 2025	6.18	−1.7%	6.29	7.05	5.41	48,337
Mar 2025	6.29	−14.4%	7.00	7.01	5.73	48,707
Feb 2025	7.35	−7.7%	7.57	7.94	6.36	1,26,945
Jan 2025	7.96	−1.0%	8.04	9.15	6.87	50,929
Dec 2024	8.04	+17.2%	6.86	8.87	6.86	30,516
Nov 2024	6.86	0.0%	7.06	8.40	6.56	30,358
Oct 2024	6.86	−15.5%	8.14	8.90	6.41	36,111
Sep 2024	8.12	+20.7%	6.74	10.26	6.74	2,18,980
Aug 2024	6.73	+0.4%	6.70	7.95	5.64	1,16,966
Jul 2024	6.70	+1.4%	6.89	8.10	6.11	1,95,574
Jun 2024	6.61	−5.3%	7.15	7.81	6.29	1,81,074
May 2024	6.98	+7.9%	6.69	8.08	6.09	1,09,186
Apr 2024	6.47	−9.3%	7.27	7.65	6.08	93,571
Mar 2024	7.13	−7.3%	7.54	8.27	6.63	64,973
Feb 2024	7.69	−4.5%	8.45	9.31	7.69	94,479
Jan 2024	8.05	−23.7%	11.07	14.82	6.95	2,73,490
Dec 2023	10.55	+130.9%	6.85	10.55	6.85	2,40,718
May 2016	4.57	−5.0%	4.81	4.81	4.57	10,005
Feb 2016	4.81	−0.4%	5.06	5.06	4.81	1,214
Dec 2015	4.83	−4.9%	4.83	4.83	4.83	607
Nov 2015	5.08	−0.4%	4.85	5.34	4.85	120
Oct 2015	5.10	+4.1%	4.90	5.10	4.90	85
Sep 2015	4.90	−1.0%	4.95	5.00	4.43	1,205
Aug 2015	4.95	+10.0%	4.50	4.95	4.50	1,031
Jul 2015	4.50	−5.7%	4.77	4.77	3.99	6,030
Jun 2015	4.77	−0.8%	5.05	5.30	4.77	203
May 2015	4.81	+15.1%	4.30	4.81	4.30	155
Apr 2015	4.18	+8.6%	4.04	4.59	4.03	850
Mar 2015	3.85	+4.1%	3.80	3.85	3.34	8,541
Feb 2015	3.70	+29.8%	2.99	3.70	2.90	9,876
Jan 2015	2.85	−23.0%	3.87	4.30	2.73	4,806
Dec 2014	3.70	+1.1%	3.84	4.01	2.72	16,770
Nov 2014	3.66	−29.5%	4.94	4.94	3.66	1,582
Oct 2014	5.19	+18.0%	4.18	5.22	4.18	6,294
Sep 2014	4.40	−2.2%	4.61	4.61	4.40	207
Aug 2014	4.50	−7.4%	5.10	5.10	4.50	10,228
Jul 2014	4.86	+1.3%	5.04	5.13	4.56	200
Jun 2014	4.80	+9.1%	4.60	4.80	4.15	3,012
May 2014	4.40	+10.0%	3.90	4.40	3.79	971
Apr 2014	4.00	+1.3%	3.76	4.11	3.74	203
Mar 2014	3.95	−4.8%	3.95	4.14	3.95	1,023
Feb 2014	4.15	−5.3%	4.55	4.55	3.97	70
Jan 2014	4.38	+0.7%	4.14	4.85	4.14	276
Dec 2013	4.35	+4.8%	4.32	4.80	4.17	2,135
Nov 2013	4.15	+9.2%	3.99	4.27	3.98	211
Oct 2013	3.80	+46.7%	2.71	3.80	2.71	1,755
Sep 2013	2.59	−14.2%	3.15	3.15	2.59	479
Aug 2013	3.02	+3.1%	3.05	3.32	3.02	1,306
Jul 2013	2.93	+2.4%	2.72	2.93	2.59	621
Jun 2013	2.86	+6.7%	2.72	2.86	2.72	140
May 2013	2.68	+25.2%	2.18	2.68	2.18	430
Apr 2013	2.14	+48.6%	1.51	2.14	1.51	11,717
Mar 2013	1.44	+44.0%	1.05	1.44	0.89	8,514
Feb 2013	1.00	−16.0%	1.24	1.34	0.96	28,445
Jan 2013	1.19	−4.0%	1.18	1.51	1.14	8,716
Dec 2012	1.24	−12.1%	1.34	1.40	1.18	10,309
Nov 2012	1.41	+8.5%	1.36	1.61	1.25	18,197
Oct 2012	1.30	−14.5%	1.59	1.61	1.30	10,077
Sep 2012	1.52	−27.6%	2.00	2.04	1.51	15,252
Aug 2012	2.10	+12.3%	1.96	2.10	1.79	4,898
Jul 2012	1.87	−11.4%	2.20	2.31	1.58	28,053
Jun 2012	2.11	+8.2%	2.04	2.11	1.71	9,917
May 2012	1.95	−6.3%	2.05	2.41	1.94	11,519
Apr 2012	2.08	0.0%	2.18	2.50	2.03	13,045
Mar 2012	2.08	−28.3%	2.76	3.02	2.07	8,254
Feb 2012	2.90	−9.9%	3.38	3.38	2.47	8,331
Jan 2012	3.22	+20.6%	2.74	4.00	2.48	1,531
Dec 2011	2.67	+29.0%	2.02	2.83	1.95	6,056
Nov 2011	2.07	−32.4%	2.91	3.21	2.07	28,354
Oct 2011	3.06	+11.3%	2.70	3.07	2.44	13,102
Sep 2011	2.75	−35.7%	4.20	4.20	2.67	34,251
Aug 2011	4.28	−2.9%	4.33	5.28	4.28	2,98,278
Jul 2011	4.41	+80.7%	2.56	4.57	2.56	97,250
Jun 2011	2.44	+25.1%	1.90	2.58	1.86	9,421
May 2011	1.95	−27.8%	2.58	2.83	1.95	7,013
Apr 2011	2.70	−42.6%	4.47	4.65	2.46	15,574
Mar 2011	4.70	+2.6%	4.71	4.92	4.38	5,028
Feb 2011	4.58	+52.7%	3.10	4.70	2.96	5,650
Jan 2011	3.00	−31.0%	4.14	4.14	3.00	5,659
Dec 2010	4.35	−1.1%	4.19	4.35	3.17	9,201
Nov 2010	4.40	+0.2%	4.18	4.58	3.96	19,275
Oct 2010	4.39	−6.2%	4.47	5.08	3.86	57,769
Sep 2010	4.68	+42.7%	3.15	4.68	2.89	80,202
Aug 2010	3.28	−7.3%	3.38	3.72	2.99	24,627
Jul 2010	3.54	−18.2%	4.12	4.90	3.51	45,460
Jun 2010	4.33	+28.5%	3.53	4.88	3.21	2,45,407
May 2010	3.37	−11.3%	3.97	4.34	3.02	45,114
Apr 2010	3.80	+20.6%	3.15	3.85	2.86	52,843
Mar 2010	3.15	−9.0%	3.29	4.56	2.70	68,766
Feb 2010	3.46	−23.6%	4.75	6.33	3.46	1,65,602
Jan 2010	4.53	+144.9%	1.94	4.53	1.94	98,006
Dec 2009	1.85	+20.1%	1.43	1.85	1.43	17,535
Nov 2009	1.54	+16.7%	1.38	1.54	1.15	14,990
Oct 2009	1.32	−18.5%	1.70	1.70	1.25	9,903
Sep 2009	1.62	−26.4%	2.14	2.14	1.62	30,412
Aug 2009	2.20	+23.6%	1.77	2.23	1.69	32,539
Jul 2009	1.78	−5.8%	1.98	2.49	1.69	61,006
Jun 2009	1.89	+112.4%	0.93	1.89	0.93	46,743
May 2009	0.89	+34.8%	0.63	0.89	0.63	15,595
Apr 2009	0.66	−5.7%	0.73	0.73	0.64	1,900
Mar 2009	0.70	−6.7%	0.75	0.78	0.67	1,710
Feb 2009	0.75	−18.5%	0.88	0.90	0.74	13,588
Jan 2009	0.92	−8.0%	1.05	1.05	0.92	1,004
Dec 2008	1.00	−4.8%	1.05	1.05	0.88	1,025
Nov 2008	1.05	−32.3%	1.48	1.62	1.05	9,268
Oct 2008	1.55	−55.7%	3.33	3.33	1.49	24,838
Sep 2008	3.50	+75.0%	2.10	4.27	2.10	93,922
Aug 2008	2.00	+25.8%	1.66	2.00	1.66	14,617
Jul 2008	1.59	−1.9%	1.55	1.73	1.38	21,818
Jun 2008	1.62	−43.2%	2.71	2.71	1.62	6,244
May 2008	2.85	−23.0%	3.85	3.88	2.85	7,742
Apr 2008	3.70	+34.5%	2.88	4.28	2.62	1,06,626
Mar 2008	2.75	+27.3%	2.06	2.75	1.91	1,36,586
Feb 2008	2.16	−43.9%	3.66	3.84	2.16	20,125
Jan 2008	3.85	−10.9%	4.53	6.00	3.85	4,37,724
Dec 2007	4.32	+76.3%	2.57	4.32	2.33	3,05,966
Nov 2007	2.45	+44.1%	1.62	2.45	1.51	63,318
Oct 2007	1.70	−24.4%	2.35	2.42	1.54	88,180
Sep 2007	2.25	+25.0%	1.75	2.71	1.75	1,41,873
Aug 2007	1.80	−4.8%	1.97	2.00	1.78	28,065
Jul 2007	1.89	−3.1%	1.86	2.09	1.55	1,46,343
Jun 2007	1.95	+10.2%	1.62	2.18	1.46	39,758
May 2007	1.77	−17.3%	2.24	2.91	1.65	27,059
Apr 2007	2.14	+0.5%	2.03	2.36	1.82	30,972
Mar 2007	2.13	−5.3%	2.14	2.43	2.13	7,775
Feb 2007	2.25	+1.8%	2.11	2.32	1.77	74,235
Jan 2007	2.21	–	1.83	2.64	1.82	1,21,313

₹ 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
29 Oct 2026	2.96	3.00	2.96	3.00	2.99	145
28 Oct 2026	2.96	2.96	2.96	2.96	2.96	5
27 Oct 2026	3.00	3.10	3.00	3.10	3.09	700
26 Oct 2026	2.97	3.10	2.97	3.10	3.09	538
23 Oct 2026	2.83	2.97	2.83	2.97	2.88	1,547
21 Oct 2026	2.83	2.83	2.83	2.83	2.83	201
19 Oct 2026	3.10	3.10	2.97	2.97	2.98	1,056
16 Oct 2026	3.12	3.12	3.12	3.12	3.12	105
14 Oct 2026	3.13	3.13	3.12	3.12	3.12	699
13 Oct 2026	3.13	3.13	3.13	3.13	3.13	1
12 Oct 2026	3.13	3.13	3.13	3.13	3.13	103
9 Oct 2026	2.85	3.13	2.85	3.13	2.97	238
8 Oct 2026	2.99	2.99	2.98	2.99	2.99	555
7 Oct 2026	2.99	2.99	2.99	2.99	2.99	421
5 Oct 2026	2.99	2.99	2.99	2.99	2.99	457
1 Oct 2026	3.11	3.11	3.00	3.00	3.07	300
30 Sep 2026	3.10	3.10	3.10	3.10	3.10	7,000
28 Sep 2026	2.95	2.96	2.95	2.96	–	62
25 Sep 2026	2.94	2.95	2.94	2.95	2.94	359
24 Sep 2026	3.10	3.12	2.95	2.95	3.08	180
23 Sep 2026	2.90	3.10	2.90	3.10	3.02	2,720
22 Sep 2026	2.96	2.96	2.85	2.96	2.95	4,119

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.

Ex-date	Event	Price factor	What happened
18 Dec 2023	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Each event is noted and not adjusted for.