BSE · INTEGFD · stock
Integrated Proteins Limited (INTEGFD) stock price history
Every BSE trading session of Integrated Proteins Limited from Feb 27, 2001 to Sep 28, 2026: 6,371 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
INTEGFD adjusted close, 2001 to 2026
- ₹16.32
- All time high, 2026
- ₹16.32
- 52 week high, ₹2.07 low
- 6,371
- Daily sessions since 2001
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
INTEGFD key facts
- Integrated Proteins Limited (INTEGFD) closed at ₹13.55 on Sep 28, 2026 on BSE.
- INTEGFD's all time high close is ₹16.32, set on Sep 3, 2026; its all time low close is ₹0.1860 on Jun 4, 2013.
- INTEGFD's 52 week range is ₹2.07 to ₹16.32.
- INTEGFD returned +381.9% over the year to Sep 28, 2026 and +4,095% over five years.
- Over ten years INTEGFD returned +6,232%, +51.4% a year compounded.
- INTEGFD's deepest drawdown was -97.2% from Apr 29, 2002 to Jun 4, 2013.
- DataCedar holds 6,371 daily sessions of INTEGFD history from Feb 27, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
INTEGFD price chart, 2001 to 2026
INTEGFD returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.8% |
| 3 months | -9.1% |
| 6 months | +90.0% |
| Year to date | +293.9% |
| 1 year | +381.9% |
| 3 years | +837.1% |
| 5 years | +4,095% |
| 10 years | +6,232% |
| Since Feb 27, 2001 | +144.1% |
| Compound annual growth, 25.6 years | +3.6% |
INTEGFD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹16.32 on Sep 3, 2026
- All time low close
- ₹0.1860 on Jun 4, 2013
- 52 week high
- ₹16.32 on Sep 3, 2026
- 52 week low
- ₹2.07 on Oct 7, 2025
- Deepest drawdown
- -97.2% from Apr 29, 2002 to Jun 4, 2013, recovered Nov 27, 2024
- Best single session
- +19.8% on Mar 14, 2002
- Worst single session
- -89.6% on Jun 4, 2013
- Volatility, 1 year annualised
- 48.6%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2001
- 2.4×
- Best calendar year
- 2021, +676%
- Worst calendar year
- 2013, -89%
INTEGFD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Feb 27, 2001; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹3.44 | ₹16.32 | ₹2.55 | ₹13.55 | +293.9% | 5.8M | 186 |
| 2025 | ₹7.37 | ₹7.37 | ₹2.07 | ₹3.44 | -54.2% | 668.9K | 249 |
| 2024 | ₹1.73 | ₹7.83 | ₹1.34 | ₹7.52 | +335.9% | 2.5M | 246 |
| 2023 | ₹1.81 | ₹1.98 | ₹0.7050 | ₹1.73 | -9.4% | 733.8K | 245 |
| 2022 | ₹2.53 | ₹2.58 | ₹0.9010 | ₹1.90 | -24.7% | 1.5M | 248 |
| 2021 | ₹0.3260 | ₹2.66 | ₹0.2900 | ₹2.53 | +675.8% | 810.6K | 248 |
| 2020 | ₹0.2450 | ₹0.3600 | ₹0.2220 | ₹0.3260 | +33.1% | 34.3K | 250 |
| 2019 | ₹0.2340 | ₹0.2450 | ₹0.2340 | ₹0.2450 | +4.7% | 1K | 242 |
| 2018 | ₹0.2130 | ₹0.2340 | ₹0.2130 | ₹0.2340 | +9.9% | 8K | 246 |
| 2017 | ₹0.2140 | ₹0.2240 | ₹0.2130 | ₹0.2130 | -0.5% | 14K | 248 |
| 2016 | ₹0.2350 | ₹0.2350 | ₹0.2140 | ₹0.2140 | -8.9% | 6.5K | 246 |
| 2015 | ₹0.2140 | ₹0.2350 | ₹0.2140 | ₹0.2350 | +9.8% | 20K | 246 |
| 2014 | ₹0.1950 | ₹0.2140 | ₹0.1950 | ₹0.2140 | +9.7% | 23K | 244 |
| 2013 | ₹1.78 | ₹1.78 | ₹0.1860 | ₹0.1950 | -89.0% | 5K | 248 |
| 2012 | ₹1.70 | ₹1.78 | ₹1.70 | ₹1.78 | +4.7% | 1K | 245 |
| 2011 | ₹1.62 | ₹1.70 | ₹1.62 | ₹1.70 | +4.9% | 100 | 246 |
| 2010 | ₹1.62 | ₹1.62 | ₹1.62 | ₹1.62 | 0.0% | 0 | 250 |
| 2009 | ₹1.55 | ₹1.62 | ₹1.55 | ₹1.62 | +4.5% | 100 | 243 |
| 2008 | ₹1.55 | ₹1.55 | ₹1.55 | ₹1.55 | 0.0% | 0 | 246 |
| 2007 | ₹1.55 | ₹1.55 | ₹1.55 | ₹1.55 | 0.0% | 0 | 248 |
| 2006 | ₹1.55 | ₹1.55 | ₹1.55 | ₹1.55 | 0.0% | 0 | 247 |
| 2005 | ₹1.55 | ₹1.55 | ₹1.55 | ₹1.55 | 0.0% | 0 | 250 |
| 2004 | ₹1.55 | ₹1.55 | ₹1.55 | ₹1.55 | 0.0% | 0 | 262 |
| 2003 | ₹1.55 | ₹1.55 | ₹1.55 | ₹1.55 | 0.0% | 0 | 261 |
| 2002 | ₹5.55 | ₹6.65 | ₹1.55 | ₹1.55 | -72.1% | 2.2K | 261 |
| 2001 | ₹5.55 | ₹5.55 | ₹5.55 | ₹5.55 | n/a | 100 | 220 |
INTEGFD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹13.55 | -3.9% |
| August 2026 | ₹14.10 | -2.6% |
| July 2026 | ₹14.47 | -1.1% |
| June 2026 | ₹14.63 | +7.1% |
| May 2026 | ₹13.66 | +31.2% |
| April 2026 | ₹10.41 | +43.2% |
| March 2026 | ₹7.28 | +94.4% |
| February 2026 | ₹3.74 | +29.6% |
| January 2026 | ₹2.89 | -16.0% |
| December 2025 | ₹3.44 | -10.1% |
| November 2025 | ₹3.83 | +5.0% |
| October 2025 | ₹3.64 | +43.5% |
About the INTEGFD data
Daily bars. 6,371 sessions from Feb 27, 2001 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/INTEGFD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INOXWIND Inox Wind Limited
- INSECTICID Insecticides (India) Limited
- INSPIRISYS Inspirisys Solutions Limited
- INTECCAP Intec Capital Limited
- INTEGHIT Integrated Hitech Limited
- INTEGRAEN Integra Engineering India Limited
- INTEGSW Integra Switchgear Limited
- INTELLECT Intellect Design Arena Limited
Common questions
INTEGFD share price history
