Integrated Proteins Historical Price Chart

Integrated Proteins Historical Price Data

Date Close Change % Open High Low Volume
Jun 15, 2026₹143.40+0.49%₹145.00₹145.00₹143.40246
Jun 12, 2026₹142.70+1.96%₹139.90₹142.70₹139.904.0K
Jun 11, 2026₹139.95-2.00%₹142.80₹142.80₹139.95463
Jun 10, 2026₹142.800.00%₹142.80₹142.80₹141.40482
Jun 9, 2026₹142.80+2.00%₹139.95₹142.80₹137.207.2K
Jun 8, 2026₹140.00+1.82%₹134.75₹140.00₹134.751.3K
Jun 5, 2026₹137.50-0.36%₹137.50₹137.50₹137.501.5K
Jun 4, 2026₹138.00+1.28%₹138.95₹138.95₹138.001.5K
Jun 3, 2026₹136.250.00%₹136.25₹138.95₹136.25108
Jun 2, 2026₹136.25-1.98%₹139.65₹139.65₹136.251.9K
Jun 1, 2026₹139.00+1.76%₹139.30₹139.30₹135.001.6K
May 29, 2026₹136.60+1.98%₹136.00₹136.60₹136.00101
May 27, 2026₹133.95+1.98%₹133.95₹133.95₹133.0013.1K
May 26, 2026₹131.35-1.98%₹131.60₹131.60₹131.353.9K
May 25, 2026₹134.00-1.98%₹134.00₹135.00₹134.002.9K
May 22, 2026₹136.70+1.64%₹131.85₹136.95₹131.854.7K
May 21, 2026₹134.50+1.97%₹134.50₹134.50₹134.504.3K
May 20, 2026₹131.90+1.97%₹131.90₹131.90₹131.904.4K
May 19, 2026₹129.35+1.97%₹127.00₹129.35₹127.005.0K
May 18, 2026₹126.85+1.97%₹126.85₹126.85₹125.8515.1K
May 15, 2026₹124.40+1.97%₹124.40₹124.40₹124.402.6K
May 14, 2026₹122.00+1.88%₹120.30₹122.00₹120.305.1K
May 13, 2026₹119.75+1.96%₹119.70₹119.75₹119.705.6K
May 12, 2026₹117.45+0.38%₹117.60₹117.60₹115.009.9K
May 11, 2026₹117.00+1.92%₹117.05₹117.05₹112.556.3K
May 8, 2026₹114.80+2.00%₹114.80₹114.80₹114.807.8K
May 7, 2026₹112.55+1.99%₹112.55₹112.55₹112.55282
May 6, 2026₹110.35+1.99%₹110.35₹110.35₹110.051.3K
May 5, 2026₹108.20+1.98%₹108.20₹108.20₹108.001.3K
May 4, 2026₹106.10+1.87%₹102.10₹106.10₹102.1010.7K
Apr 30, 2026₹104.15-0.99%₹107.29₹107.29₹104.001.9K
Apr 29, 2026₹105.19+2.00%₹105.16₹105.19₹103.133.0K
Apr 28, 2026₹103.13+2.00%₹103.13₹103.13₹103.132.1K
Apr 27, 2026₹101.11+2.00%₹101.11₹101.11₹101.115.0K
Apr 24, 2026₹99.13+2.00%₹99.10₹99.13₹98.603.6K
Apr 23, 2026₹97.19+1.99%₹97.19₹97.19₹97.193.6K
Apr 22, 2026₹95.29+1.99%₹95.29₹95.29₹93.508.4K
Apr 21, 2026₹93.43+2.00%₹93.42₹93.43₹93.425.1K
Apr 20, 2026₹91.60+1.97%₹91.62₹91.62₹91.603.3K
Apr 17, 2026₹89.83+2.00%₹89.83₹89.83₹89.83440
Apr 16, 2026₹88.07+1.99%₹88.07₹88.07₹88.071.1K
Apr 15, 2026₹86.35+2.00%₹86.35₹86.35₹86.351.3K
Apr 13, 2026₹84.66+2.00%₹84.64₹84.66₹84.641.3K
Apr 10, 2026₹83.00+1.37%₹83.44₹83.51₹83.005.3K
Apr 9, 2026₹81.88+1.99%₹81.86₹81.88₹81.001.8K
Apr 8, 2026₹80.28+1.97%₹80.25₹80.28₹80.007.0K
Apr 7, 2026₹78.73+2.00%₹75.65₹78.73₹75.652.7K
Apr 6, 2026₹77.19+2.00%₹77.19₹77.19₹77.191.2K
Apr 2, 2026₹75.68+1.99%₹75.65₹75.68₹75.644.1K
Apr 1, 2026₹74.20+1.99%₹74.20₹74.20₹74.194.4K
Mar 30, 2026₹72.75+1.99%₹72.75₹72.75₹72.752.1K
Mar 27, 2026₹71.33+1.90%₹71.33₹71.33₹71.33402
Mar 25, 2026₹70.00+1.97%₹67.28₹70.00₹67.282.1K
Mar 24, 2026₹68.65+4.99%₹68.65₹68.65₹65.427.6K
Mar 23, 2026₹65.39+4.94%₹65.42₹65.42₹65.303.0K
Mar 20, 2026₹62.31+4.99%₹62.30₹62.31₹62.30757
Mar 19, 2026₹59.35+2.77%₹60.63₹60.63₹55.011.7K
Mar 18, 2026₹57.75+5.00%₹57.75₹57.75₹57.752.4K
Mar 17, 2026₹55.00+4.09%₹55.48₹55.48₹55.002.9K
Mar 16, 2026₹52.84+4.99%₹52.84₹52.84₹52.83968
Date Close Change % Open High Low Volume
Jun 8, 2026₹142.70+3.78%₹134.75₹142.80₹134.7513.4K
Jun 1, 2026₹137.50+0.66%₹139.30₹139.65₹135.006.6K
May 25, 2026₹136.60-0.07%₹134.00₹136.60₹131.3520.0K
May 18, 2026₹136.70+9.89%₹126.85₹136.95₹125.8533.5K
May 11, 2026₹124.40+8.36%₹117.05₹124.40₹112.5529.5K
May 4, 2026₹114.80+10.23%₹102.10₹114.80₹102.1021.4K
Apr 27, 2026₹104.15+5.06%₹101.11₹107.29₹101.1112.1K
Apr 20, 2026₹99.13+10.35%₹91.62₹99.13₹91.6024.0K
Apr 13, 2026₹89.83+8.23%₹84.64₹89.83₹84.644.2K
Apr 6, 2026₹83.00+9.67%₹77.19₹83.51₹75.6518.0K
Mar 30, 2026₹75.68+6.10%₹72.75₹75.68₹72.7510.5K
Mar 23, 2026₹71.33+14.48%₹65.42₹71.33₹65.3013.1K
Mar 16, 2026₹62.31+23.80%₹52.84₹62.31₹52.838.7K
Mar 9, 2026₹50.33+10.74%₹47.72₹52.80₹45.4519.9K
Mar 2, 2026₹45.45+21.46%₹38.00₹45.45₹35.555.3K
Feb 23, 2026₹37.42+27.24%₹30.88₹37.42₹30.0021.4K
Feb 16, 2026₹29.41-5.13%₹32.55₹34.15₹29.412.0K
Feb 9, 2026₹31.00+14.81%₹25.65₹31.03₹25.483.3K
Feb 2, 2026₹27.00-3.61%₹28.10₹28.10₹27.003
Jan 26, 2026₹28.01-12.44%₹31.99₹32.00₹28.00100.4K
Jan 19, 2026₹31.990.00%₹31.99₹31.99₹31.992
Jan 12, 2026₹31.99-1.69%₹32.54₹32.54₹30.9251
Jan 5, 2026₹32.54-9.91%₹36.84₹37.80₹32.545.8K
Dec 29, 2025₹36.12+0.06%₹35.38₹36.12₹34.252.0K
Dec 22, 2025₹36.10-0.41%₹36.25₹38.06₹34.30292
Dec 15, 2025₹36.25+5.69%₹32.90₹36.25₹32.902.1K
Dec 8, 2025₹34.30-5.61%₹38.15₹38.15₹34.305.7K
Dec 1, 2025₹36.34-4.99%₹36.34₹36.34₹36.3420
Nov 24, 2025₹38.250.00%₹38.25₹38.25₹38.2510
Nov 3, 2025₹38.25+5.00%₹36.43₹38.25₹36.43400
Oct 27, 2025₹36.43+21.43%₹31.50₹36.43₹31.501.2K
Oct 20, 2025₹30.00+2.32%₹30.00₹30.00₹30.0037
Oct 13, 2025₹29.32+26.93%₹24.25₹29.32₹24.254.0K
Oct 6, 2025₹23.10+0.74%₹24.07₹24.07₹20.718.1K
Sep 29, 2025₹22.93-18.46%₹27.11₹27.11₹22.93376
Sep 22, 2025₹28.12-22.53%₹34.49₹34.49₹28.122.3K
Sep 15, 2025₹36.30-14.25%₹40.22₹40.22₹36.30579
Sep 1, 2025₹42.33-4.98%₹42.33₹42.33₹42.33500
Aug 25, 2025₹44.55-4.99%₹44.55₹44.55₹44.551.0K
Aug 11, 2025₹46.89+1.82%₹48.35₹48.35₹43.801.9K
Aug 4, 2025₹46.05-0.28%₹45.02₹46.05₹41.70278
Jul 28, 2025₹46.18-0.02%₹46.18₹46.18₹46.181
Jul 21, 2025₹46.19+0.48%₹46.19₹46.19₹46.1939
Jul 14, 2025₹45.97-0.50%₹46.20₹46.20₹45.9772
Jul 7, 2025₹46.20+5.00%₹44.00₹46.20₹44.0013
Jun 30, 2025₹44.00-0.83%₹44.37₹44.37₹44.0014
Jun 23, 2025₹44.37+2.00%₹44.37₹44.37₹44.1550
Jun 16, 2025₹43.500.00%₹43.50₹43.50₹43.50346
Jun 9, 2025₹43.50-1.81%₹44.30₹44.30₹43.4188
Jun 2, 2025₹44.30+0.45%₹44.32₹44.32₹44.3038
May 26, 2025₹44.100.00%₹44.05₹44.10₹44.0518
May 12, 2025₹44.10-2.73%₹44.10₹44.10₹44.10586
May 5, 2025₹45.340.00%₹45.34₹45.34₹45.3417
Apr 28, 2025₹45.34-3.88%₹46.26₹46.26₹45.34318
Apr 21, 2025₹47.17-1.97%₹48.12₹48.12₹47.1726
Apr 14, 2025₹48.120.00%₹48.12₹48.12₹48.122
Apr 7, 2025₹48.120.00%₹48.12₹48.12₹48.125
Mar 31, 2025₹48.12+21.21%₹39.70₹48.12₹37.737.4K
Mar 24, 2025₹39.70-12.07%₹45.15₹45.15₹36.011.3K
Mar 17, 2025₹45.15+5.00%₹43.00₹45.15₹43.00748
Date Close Change % Open High Low Volume
Jun 1, 2026₹142.70+4.47%₹139.30₹142.80₹134.7520.0K
May 1, 2026₹136.60+31.16%₹102.10₹136.95₹102.10104.3K
Apr 1, 2026₹104.15+43.16%₹74.20₹107.29₹74.1966.6K
Mar 1, 2026₹72.75+94.41%₹38.00₹72.75₹35.5549.1K
Feb 1, 2026₹37.42+29.57%₹29.99₹37.42₹25.4893.0K
Jan 1, 2026₹28.88-16.05%₹34.25₹37.80₹28.8841.9K
Dec 1, 2025₹34.40-10.07%₹36.34₹38.15₹32.908.2K
Nov 1, 2025₹38.25+5.00%₹36.43₹38.25₹36.43410
Oct 1, 2025₹36.43+43.48%₹24.13₹36.43₹20.7113.4K
Sep 1, 2025₹25.39-43.01%₹42.33₹42.33₹25.393.7K
Aug 1, 2025₹44.55-3.55%₹46.18₹48.35₹41.703.2K
Jul 1, 2025₹46.19+4.10%₹44.37₹46.20₹44.00138
Jun 1, 2025₹44.37+0.61%₹44.32₹44.37₹43.41522
May 1, 2025₹44.10-4.67%₹46.26₹46.26₹44.05627
Apr 1, 2025₹46.26+16.52%₹39.70₹48.12₹37.737.8K
Mar 1, 2025₹39.70-27.29%₹51.87₹51.87₹36.013.1K
Feb 1, 2025₹54.60-14.91%₹67.00₹70.56₹54.603.7K
Jan 1, 2025₹64.17-14.66%₹73.69₹73.69₹59.1422.2K
Dec 1, 2024₹75.190.00%₹78.28₹78.28₹75.191.1K
Nov 1, 2024₹64.35+32.95%₹48.40₹67.55₹48.4028.2K
Oct 1, 2024₹48.40+12.19%₹43.14₹52.04₹43.1411.2K
Sep 1, 2024₹43.14+27.56%₹33.82₹45.46₹31.2231.3K
Aug 1, 2024₹33.82+15.23%₹30.81₹39.29₹30.8127.0K
Jul 1, 2024₹29.35+85.41%₹15.25₹29.35₹13.4536.6K
Jun 1, 2024₹15.83-17.12%₹19.20₹19.20₹14.3610.2K
May 1, 2024₹19.10+42.54%₹14.07₹20.90₹14.008.8K
Apr 1, 2024₹13.40-17.33%₹15.40₹20.63₹13.408.1K
Mar 1, 2024₹16.21-1.76%₹16.50₹17.31₹14.7116.0K
Feb 1, 2024₹16.50+11.49%₹14.80₹18.21₹14.0523.1K
Jan 1, 2024₹14.80-14.20%₹17.25₹17.25₹14.7511.6K
Dec 1, 2023₹17.25+25.55%₹14.01₹19.82₹14.0113.4K
Nov 1, 2023₹13.74+5.21%₹13.66₹14.34₹13.005.4K
Oct 1, 2023₹13.06-7.90%₹13.90₹13.90₹10.606.5K
Sep 1, 2023₹14.18-5.47%₹14.25₹16.86₹13.556.8K
Aug 1, 2023₹15.00+66.85%₹9.43₹15.16₹9.4311.9K
Jul 1, 2023₹8.99+2.28%₹8.36₹9.08₹7.413.0K
Jun 1, 2023₹8.79-12.80%₹10.08₹10.08₹8.37690
May 1, 2023₹10.08-16.42%₹12.06₹12.15₹9.508.6K
Apr 1, 2023₹12.06+0.75%₹12.25₹12.25₹10.932.0K
Mar 1, 2023₹11.97-5.00%₹12.60₹12.60₹11.97494
Feb 1, 2023₹12.60-5.26%₹13.90₹14.59₹12.537.9K
Jan 1, 2023₹13.30-30.18%₹18.10₹18.10₹12.706.9K
Dec 1, 2022₹19.05-14.84%₹23.45₹25.80₹19.0544.7K
Nov 1, 2022₹22.37+120.18%₹10.25₹22.37₹9.2017.4K
Oct 1, 2022₹10.16-11.65%₹11.98₹11.98₹9.0112.1K
Sep 1, 2022₹11.50-8.00%₹12.50₹13.50₹11.024.7K
Aug 1, 2022₹12.50-7.41%₹12.90₹13.54₹11.316.4K
Jul 1, 2022₹13.500.00%₹12.83₹16.27₹11.023.4K
Jun 1, 2022₹13.50-30.23%₹19.30₹19.90₹13.50278
May 1, 2022₹19.35+14.56%₹16.05₹19.75₹15.251.4K
Apr 1, 2022₹16.89-7.96%₹15.50₹19.63₹15.464.1K
Feb 1, 2022₹18.35-27.44%₹24.05₹24.05₹18.3515.5K
Dec 1, 2021₹25.29+150.15%₹10.61₹26.62₹10.6137.4K
Nov 1, 2021₹10.11+105.49%₹5.16₹10.11₹5.161.7K
Oct 1, 2021₹4.92+50.92%₹3.36₹4.92₹3.36600
Aug 1, 2020₹3.26+33.06%₹2.45₹3.60₹2.223.4K
Jul 1, 2020₹2.450.00%₹2.45₹2.45₹2.455
Date Close Change % Dividends Total Return % Open High Low Volume
2026₹142.70+314.83%-+314.83%₹34.25₹142.80₹25.48375.0K
2025₹34.40-54.25%--54.25%₹73.69₹73.69₹20.7166.9K
2024₹75.19+335.88%-+335.88%₹17.25₹78.28₹13.40213.3K
2023₹17.25-9.45%--9.45%₹18.10₹19.82₹7.4173.6K
2022₹19.05-24.67%--24.67%₹24.05₹25.80₹9.01110.1K
2021₹25.29+675.77%-+675.77%₹3.36₹26.62₹3.3639.7K
2020₹3.260.00%-0.00%₹2.45₹3.60₹2.223.4K

Join Our India Telegram Channel

Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!

How Integrated Proteins Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Integrated Proteins Peer Performance Comparison

Company Market Cap 1W 1M 3M 6M YTD 1Y 3Y 5Y 10Y 15Y 20Y
1.82B Small-cap 2.43% 15.27% 171.39% 335.87% 297.01% 228.05% 1,439.37% 3,414.78% 5,724.49% 5,724.49% 5,724.49%
Andrew Yule
Andrew Yule ANDREWYU
11.16B Small-cap 2.54% -5.13% 27.95% 2.49% 2.98% -28.94% -4.20% -21.07% 4.30% -0.97% 12.00%
7.87B Small-cap 4.90% 3.84% 17.91% 44.62% 40.79% 40.49% -35.70% -30.16% -30.16% -30.16% -30.16%
21.40B Small-cap 2.83% -13.36% 15.34% -1.69% -10.94% -15.12% -18.67% -47.70% 235.19% 265.93% 1,942.82%
15.08B Small-cap 9.73% -8.41% 29.96% 65.23% 46.84% 73.20% 92.18% 59.55% 62.65% 62.65% 62.65%
5.80B Small-cap 2.39% 1.74% 9.10% 16.02% 10.97% 59.02% 165.79% 445.91% 7,747.50% 7,747.50% 7,747.50%

Calculate Your Integrated Proteins Investment Returns

Long-Term Investment Performance Analysis

Integrated Proteins stock price in Jul 2020 was ₹2.45, A ₹1,000.00 lump sum investment in Integrated Proteins made 5 years ago would be worth approximately ₹58,530.61 today, representing a exceptional return of 5,753.06%. This translates to an annualized return (CAGR) of 99.26%.

5 Years 10 Months Investment Scenario (Jul 2020 - Jun 2026)

Initial Investment ₹1,000.00
Current Value ₹58,530.61
Annual Return (CAGR) 99.26%
Shares Owned 408.2

Investment Breakdown

Value Comparison

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Integrated Proteins has delivered a total return of 228.1%.

  • 52-Week High reached INR145.00 on N/A.
  • 52-Week Low touched INR20.71 on N/A.
  • Current Price trading at INR143.40 as of July 18, 2026.

Over the past 5 years, investing INR10,000.00 in Integrated Proteins (integfd) would have grown to approximately INR351,478.00 as of July 18, 2026, representing a total return of 3,414.8%.

This represents a compound annual growth rate (CAGR) of 103.8% over the 5-year period.

Integrated Proteins (integfd) has delivered an annualized return of 50.2% over the past 10 years.

To illustrate: INR10,000.00 invested in Integrated Proteins would have grown to INR582,449.00 over this 10-year period.

This performance should be compared against other companies in the Consumer Defensive sector to understand relative performance.

Integrated Proteins (integfd) has achieved its strongest performance over the 10 years period, delivering a total return of 5,724.5%.

Integrated Proteins (integfd) shows the following performance across different time periods:

Positive Returns: 12 months (+228.1%), 3 years (+1,439.4%), 5 years (+3,414.8%), 10 years (+5,724.5%)

This represents strong consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Nippun Rana

Nippun Rana

Chasing the market trend!

Hi, I’m Nippun, a tech enthusiast from Haryana, India. I have been coding since 2010 and using my coding skills in the share market since 2020. I have been coding scripts in Pinescript that work on Tradingview app/web. I love learning about new technology and applying it to solve real-world problems. Coding and share-market are my passions, and I enjoy finding and fixing bugs in code. I aim to share my skill set and experience that can positively impact society. Feel free to connect with me, an...

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.