KYC is one time exercise with a SEBI registered intermediary while dealing in securities markets (Broker/ DP/ Mutual Fund etc.). | No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account.   |   Prevent unauthorized transactions in your account – Update your mobile numbers / email ids with your stock brokers. Receive information of your transactions directly from exchange on your mobile / email at the EOD | Filing Complaint on SCORES - QUICK & EASY a) Register on SCORES b) Mandatory details for filing complaints on SCORE - Name, PAN, Email, Address and Mob. no. c) Benefits - speedy redressal & Effective communication   |   BSE Prices delayed by 5 minutes...<< Prices as on May 08, 2026 - 3:59PM >>  ABB India 7053.5  [ -1.89% ]  ACC 1400.75  [ -1.05% ]  Ambuja Cements 447.6  [ -0.83% ]  Asian Paints 2595.4  [ 2.61% ]  Axis Bank 1269.7  [ -1.75% ]  Bajaj Auto 10685  [ 0.74% ]  Bank of Baroda 267.85  [ -0.92% ]  Bharti Airtel 1838.6  [ 0.67% ]  Bharat Heavy 402.9  [ -0.84% ]  Bharat Petroleum 302.3  [ -1.72% ]  Britannia Industries 5520  [ -5.00% ]  Cipla 1347.75  [ -1.11% ]  Coal India 456.8  [ -2.06% ]  Colgate Palm 2180.4  [ 0.63% ]  Dabur India 488.35  [ 3.89% ]  DLF 609.7  [ -1.47% ]  Dr. Reddy's Lab. 1296.8  [ -0.77% ]  GAIL (India) 166.25  [ -0.72% ]  Grasim Industries 2967.45  [ 0.25% ]  HCL Technologies 1199.75  [ 1.38% ]  HDFC Bank 779.75  [ -2.02% ]  Hero MotoCorp 5330  [ -0.22% ]  Hindustan Unilever 2285.2  [ 0.55% ]  Hindalco Industries 1040.9  [ -1.39% ]  ICICI Bank 1264.5  [ -1.03% ]  Indian Hotels Co. 667.95  [ -0.18% ]  IndusInd Bank 947.75  [ 0.12% ]  Infosys 1176.2  [ 1.18% ]  ITC 307.75  [ 0.03% ]  Jindal Steel 1243.8  [ -1.17% ]  Kotak Mahindra Bank 377.35  [ -0.53% ]  L&T 3965.85  [ -1.41% ]  Lupin 2369.15  [ -3.68% ]  Mahi. & Mahi 3336.5  [ -1.01% ]  Maruti Suzuki India 13710  [ -0.41% ]  MTNL 32.46  [ 0.56% ]  Nestle India 1481.55  [ 0.37% ]  NIIT 74.22  [ -0.20% ]  NMDC 89  [ -1.33% ]  NTPC 403.85  [ 0.85% ]  ONGC 278.85  [ -1.80% ]  Punj. NationlBak 108  [ -1.05% ]  Power Grid Corpn. 313.75  [ -0.05% ]  Reliance Industries 1425  [ -0.75% ]  SBI 1077  [ -1.36% ]  Vedanta 298.45  [ -2.26% ]  Shipping Corpn. 338.45  [ 5.86% ]  Sun Pharmaceutical 1850.7  [ 0.89% ]  Tata Chemicals 784  [ -2.57% ]  Tata Consumer 1173.5  [ 1.83% ]  Tata Motors Passenge 355.3  [ -1.10% ]  Tata Steel 215.65  [ -0.65% ]  Tata Power Co. 436.35  [ -0.65% ]  Tata Consult. Serv. 2388.15  [ -0.57% ]  Tech Mahindra 1463  [ 1.03% ]  UltraTech Cement 11920.05  [ -1.85% ]  United Spirits 1280.5  [ 0.10% ]  Wipro 197.85  [ 0.25% ]  Zee Entertainment 96.19  [ 1.75% ]  
  • Share Prices
  • Tools
  • News
  • Company Details
  • Financial Data
  • Results
  • Key Financial Ratios
  • Reports
  • Corporate Announcements
  • Equity History

    • Company Information

    Indian Indices
    • Loading....

    Global Indices
    • Loading....

    Forex
    • Loading....

    INTEGRATED PROTEINS LTD.

    08 May 2026 | 04:01

    Industry >> Edible Oils & Solvent Extraction

    Select Another Company

    ISIN No INE177M01013 BSE Code / NSE Code 519606 / INTEGFD Book Value (Rs.) 19.16 Face Value 10.00
    Bookclosure 29/08/2024 52Week High 113 EPS 0.13 P/E 863.16
    Market Cap. 214.83 Cr. 52Week Low 21 P/BV / Div Yield (%) 5.99 / 0.00 Market Lot 1.00
    Security Type Other

    Historical Prices

    You can view historic prices (Open, High, Low, Close) of the company for the range of days.
    DateOpenHighLowCloseTraded Value (Rs. Lacs)No. Of TradesTraded QuantityATPVWAP
    07-05-2026112.55112.55112.55112.550.326.00282.00 112.55 112.55
    06-05-2026110.35110.35110.05110.351.434.001294.00 110.34 110.34
    05-05-2026108.20108.20108.00108.201.407.001295.00 108.12 108.12
    04-05-2026102.10106.10102.10106.1010.9531.0010666.00 102.68 102.68
    30-04-2026107.29107.29104.00104.152.0423.001944.00 104.78 104.78
    29-04-2026105.16105.19103.13105.193.1419.003001.00 104.61 104.61
    28-04-2026103.13103.13103.13103.132.1815.002115.00 103.13 103.13
    27-04-2026101.11101.11101.11101.115.0818.005020.00 101.11 101.11
    123

    Way2Wealth Brokers Private Limited - CIN U67120KA2000PTC027628 Stock Broking: SEBI Regn No.: INZ000178638 | Exchange Membership ID: NSE: 11502, BSE: 3117, MSEI:51000, MCX: 56730 Depository Participant: SEBI Regn No. IN-DP-472-2020 | CDSL ID: 12062900 & 12031500, NSDL ID: IN303077 | Research Analyst: SEBI Regn No. INH200008705 | PMS: SEBI Regn No.INP000000829 | Register with AMFI ARN: 77558 (Date of Initial registration - 8th Dec 2009, Date of expiry - 24th Jan 2027) | PFRDA: POP226012019

    Way2Wealth Commodities Private Limited - CIN U51229KA2006PTC039880 Stock Broking: SEBI Regn No.: INZ000049130 | Exchange Membership ID: NCDEX : 00908

    Copyrights @ 2014 © Way2Wealth Brokers Pvt. Ltd. All rights reserved

    Designed, developed and content provided by  Dion

    Procedure to file a complaint on SEBI SCORES: Register on SCORES portal. Mandatory details for filing complaints on SCORES: Name, PAN, Address, Mobile Number, E-mail ID. Benefits: Effective Communication, Speedy redressal of the grievances.