BSE · INTEGSW · stock
Integra Switchgear Limited (INTEGSW) stock price history
Every BSE trading session of Integra Switchgear Limited from Jun 30, 2010 to Sep 28, 2026: 4,011 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 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.
INTEGSW adjusted close, 2010 to 2026
- ₹248.40
- All time high, 2024
- ₹165.35
- 52 week high, ₹102.60 low
- 4,011
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
INTEGSW key facts
- Integra Switchgear Limited (INTEGSW) closed at ₹159.00 on Sep 28, 2026 on BSE.
- INTEGSW's all time high close is ₹248.40, set on Dec 19, 2024; its all time low close is ₹4.31 on Jun 30, 2010.
- INTEGSW's 52 week range is ₹102.60 to ₹165.35.
- INTEGSW returned -2.3% over the year to Sep 28, 2026 and +3,589% over five years.
- Over ten years INTEGSW returned +3,589%, +43.4% a year compounded.
- INTEGSW's deepest drawdown was -71.0% from Dec 19, 2024 to May 22, 2025.
- DataCedar holds 4,011 daily sessions of INTEGSW history from Jun 30, 2010 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
INTEGSW price chart, 2010 to 2026
INTEGSW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +6.0% |
| 6 months | +11.1% |
| Year to date | +26.6% |
| 1 year | -2.3% |
| 3 years | +2,952% |
| 5 years | +3,589% |
| 10 years | +3,589% |
| Since Jun 30, 2010 | +3,589% |
| Compound annual growth, 16.2 years | +24.9% |
INTEGSW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹248.40 on Dec 19, 2024
- All time low close
- ₹4.31 on Jun 30, 2010
- 52 week high
- ₹165.35 on Aug 10, 2026
- 52 week low
- ₹102.60 on Jan 27, 2026
- Deepest drawdown
- -71.0% from Dec 19, 2024 to May 22, 2025, not yet recovered
- Best single session
- +27.4% on Nov 2, 2023
- Worst single session
- -9.7% on Oct 20, 2025
- Volatility, 1 year annualised
- 30.5%
- Sessions closing higher, 1 year
- 6%
- Growth of 1 since 2010
- 36.9×
- Best calendar year
- 2024, +587%
- Worst calendar year
- 2025, -35%
INTEGSW 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. 2010 starts on Jun 30, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹125.60 | ₹165.35 | ₹102.60 | ₹159.00 | +26.6% | 12.9K | 187 |
| 2025 | ₹203.70 | ₹237.40 | ₹71.20 | ₹125.60 | -35.3% | 51.2K | 248 |
| 2024 | ₹28.26 | ₹260.00 | ₹28.26 | ₹194.20 | +587.2% | 429.8K | 245 |
| 2023 | ₹4.97 | ₹28.26 | ₹4.97 | ₹28.26 | +468.6% | 1.7K | 245 |
| 2022 | ₹4.31 | ₹4.97 | ₹4.31 | ₹4.97 | +15.3% | 2.8K | 248 |
| 2021 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 248 |
| 2020 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 250 |
| 2019 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 242 |
| 2018 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 246 |
| 2017 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 248 |
| 2016 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 246 |
| 2015 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 246 |
| 2014 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 244 |
| 2013 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 248 |
| 2012 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 245 |
| 2011 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | 0.0% | 0 | 246 |
| 2010 | ₹4.31 | ₹4.31 | ₹4.31 | ₹4.31 | n/a | 0 | 129 |
INTEGSW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹159.00 | +1.4% |
| August 2026 | ₹156.75 | -0.5% |
| July 2026 | ₹157.50 | +5.0% |
| June 2026 | ₹150.00 | +4.9% |
| May 2026 | ₹143.05 | -4.8% |
| April 2026 | ₹150.25 | +5.0% |
| March 2026 | ₹143.10 | 0.0% |
| February 2026 | ₹143.10 | +27.5% |
| January 2026 | ₹112.25 | -10.6% |
| December 2025 | ₹125.60 | -0.8% |
| November 2025 | ₹126.60 | -4.6% |
| October 2025 | ₹132.70 | -18.5% |
About the INTEGSW data
Daily bars. 4,011 sessions from Jun 30, 2010 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 21, 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 Jun 30, 2010, 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/INTEGSW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- INTECCAP Intec Capital Limited
- INTEGFD Integrated Proteins Limited
- INTEGHIT Integrated Hitech Limited
- INTEGRAEN Integra Engineering India Limited
- INTELLECT Intellect Design Arena Limited
- INTENTECH Intense Technologies Limited
- INTERARCH Interarch Building Solutions Limited
- INTERDIGI Interworld Digital Limited
Common questions
INTEGSW share price history
