Integrated Proteins (INTEGFD) | Historial de Precios y Rendimientos | 2020 - 2026
Integrated Proteins Ltd. Small-cap Consumer Defensive
Gráfico de Precios Históricos de Integrated Proteins
Datos de Precios Históricos de Integrated Proteins
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 15 jun. 2026 | ₹143,40 | +0,49% | ₹145,00 | ₹145,00 | ₹143,40 | 246 |
| 12 jun. 2026 | ₹142,70 | +1,96% | ₹139,90 | ₹142,70 | ₹139,90 | 4,0K |
| 11 jun. 2026 | ₹139,95 | -2,00% | ₹142,80 | ₹142,80 | ₹139,95 | 463 |
| 10 jun. 2026 | ₹142,80 | 0,00% | ₹142,80 | ₹142,80 | ₹141,40 | 482 |
| 9 jun. 2026 | ₹142,80 | +2,00% | ₹139,95 | ₹142,80 | ₹137,20 | 7,2K |
| 8 jun. 2026 | ₹140,00 | +1,82% | ₹134,75 | ₹140,00 | ₹134,75 | 1,3K |
| 5 jun. 2026 | ₹137,50 | -0,36% | ₹137,50 | ₹137,50 | ₹137,50 | 1,5K |
| 4 jun. 2026 | ₹138,00 | +1,28% | ₹138,95 | ₹138,95 | ₹138,00 | 1,5K |
| 3 jun. 2026 | ₹136,25 | 0,00% | ₹136,25 | ₹138,95 | ₹136,25 | 108 |
| 2 jun. 2026 | ₹136,25 | -1,98% | ₹139,65 | ₹139,65 | ₹136,25 | 1,9K |
| 1 jun. 2026 | ₹139,00 | +1,76% | ₹139,30 | ₹139,30 | ₹135,00 | 1,6K |
| 29 may. 2026 | ₹136,60 | +1,98% | ₹136,00 | ₹136,60 | ₹136,00 | 101 |
| 27 may. 2026 | ₹133,95 | +1,98% | ₹133,95 | ₹133,95 | ₹133,00 | 13,1K |
| 26 may. 2026 | ₹131,35 | -1,98% | ₹131,60 | ₹131,60 | ₹131,35 | 3,9K |
| 25 may. 2026 | ₹134,00 | -1,98% | ₹134,00 | ₹135,00 | ₹134,00 | 2,9K |
| 22 may. 2026 | ₹136,70 | +1,64% | ₹131,85 | ₹136,95 | ₹131,85 | 4,7K |
| 21 may. 2026 | ₹134,50 | +1,97% | ₹134,50 | ₹134,50 | ₹134,50 | 4,3K |
| 20 may. 2026 | ₹131,90 | +1,97% | ₹131,90 | ₹131,90 | ₹131,90 | 4,4K |
| 19 may. 2026 | ₹129,35 | +1,97% | ₹127,00 | ₹129,35 | ₹127,00 | 5,0K |
| 18 may. 2026 | ₹126,85 | +1,97% | ₹126,85 | ₹126,85 | ₹125,85 | 15,1K |
| 15 may. 2026 | ₹124,40 | +1,97% | ₹124,40 | ₹124,40 | ₹124,40 | 2,6K |
| 14 may. 2026 | ₹122,00 | +1,88% | ₹120,30 | ₹122,00 | ₹120,30 | 5,1K |
| 13 may. 2026 | ₹119,75 | +1,96% | ₹119,70 | ₹119,75 | ₹119,70 | 5,6K |
| 12 may. 2026 | ₹117,45 | +0,38% | ₹117,60 | ₹117,60 | ₹115,00 | 9,9K |
| 11 may. 2026 | ₹117,00 | +1,92% | ₹117,05 | ₹117,05 | ₹112,55 | 6,3K |
| 8 may. 2026 | ₹114,80 | +2,00% | ₹114,80 | ₹114,80 | ₹114,80 | 7,8K |
| 7 may. 2026 | ₹112,55 | +1,99% | ₹112,55 | ₹112,55 | ₹112,55 | 282 |
| 6 may. 2026 | ₹110,35 | +1,99% | ₹110,35 | ₹110,35 | ₹110,05 | 1,3K |
| 5 may. 2026 | ₹108,20 | +1,98% | ₹108,20 | ₹108,20 | ₹108,00 | 1,3K |
| 4 may. 2026 | ₹106,10 | +1,87% | ₹102,10 | ₹106,10 | ₹102,10 | 10,7K |
| 30 abr. 2026 | ₹104,15 | -0,99% | ₹107,29 | ₹107,29 | ₹104,00 | 1,9K |
| 29 abr. 2026 | ₹105,19 | +2,00% | ₹105,16 | ₹105,19 | ₹103,13 | 3,0K |
| 28 abr. 2026 | ₹103,13 | +2,00% | ₹103,13 | ₹103,13 | ₹103,13 | 2,1K |
| 27 abr. 2026 | ₹101,11 | +2,00% | ₹101,11 | ₹101,11 | ₹101,11 | 5,0K |
| 24 abr. 2026 | ₹99,13 | +2,00% | ₹99,10 | ₹99,13 | ₹98,60 | 3,6K |
| 23 abr. 2026 | ₹97,19 | +1,99% | ₹97,19 | ₹97,19 | ₹97,19 | 3,6K |
| 22 abr. 2026 | ₹95,29 | +1,99% | ₹95,29 | ₹95,29 | ₹93,50 | 8,4K |
| 21 abr. 2026 | ₹93,43 | +2,00% | ₹93,42 | ₹93,43 | ₹93,42 | 5,1K |
| 20 abr. 2026 | ₹91,60 | +1,97% | ₹91,62 | ₹91,62 | ₹91,60 | 3,3K |
| 17 abr. 2026 | ₹89,83 | +2,00% | ₹89,83 | ₹89,83 | ₹89,83 | 440 |
| 16 abr. 2026 | ₹88,07 | +1,99% | ₹88,07 | ₹88,07 | ₹88,07 | 1,1K |
| 15 abr. 2026 | ₹86,35 | +2,00% | ₹86,35 | ₹86,35 | ₹86,35 | 1,3K |
| 13 abr. 2026 | ₹84,66 | +2,00% | ₹84,64 | ₹84,66 | ₹84,64 | 1,3K |
| 10 abr. 2026 | ₹83,00 | +1,37% | ₹83,44 | ₹83,51 | ₹83,00 | 5,3K |
| 9 abr. 2026 | ₹81,88 | +1,99% | ₹81,86 | ₹81,88 | ₹81,00 | 1,8K |
| 8 abr. 2026 | ₹80,28 | +1,97% | ₹80,25 | ₹80,28 | ₹80,00 | 7,0K |
| 7 abr. 2026 | ₹78,73 | +2,00% | ₹75,65 | ₹78,73 | ₹75,65 | 2,7K |
| 6 abr. 2026 | ₹77,19 | +2,00% | ₹77,19 | ₹77,19 | ₹77,19 | 1,2K |
| 2 abr. 2026 | ₹75,68 | +1,99% | ₹75,65 | ₹75,68 | ₹75,64 | 4,1K |
| 1 abr. 2026 | ₹74,20 | +1,99% | ₹74,20 | ₹74,20 | ₹74,19 | 4,4K |
| 30 mar. 2026 | ₹72,75 | +1,99% | ₹72,75 | ₹72,75 | ₹72,75 | 2,1K |
| 27 mar. 2026 | ₹71,33 | +1,90% | ₹71,33 | ₹71,33 | ₹71,33 | 402 |
| 25 mar. 2026 | ₹70,00 | +1,97% | ₹67,28 | ₹70,00 | ₹67,28 | 2,1K |
| 24 mar. 2026 | ₹68,65 | +4,99% | ₹68,65 | ₹68,65 | ₹65,42 | 7,6K |
| 23 mar. 2026 | ₹65,39 | +4,94% | ₹65,42 | ₹65,42 | ₹65,30 | 3,0K |
| 20 mar. 2026 | ₹62,31 | +4,99% | ₹62,30 | ₹62,31 | ₹62,30 | 757 |
| 19 mar. 2026 | ₹59,35 | +2,77% | ₹60,63 | ₹60,63 | ₹55,01 | 1,7K |
| 18 mar. 2026 | ₹57,75 | +5,00% | ₹57,75 | ₹57,75 | ₹57,75 | 2,4K |
| 17 mar. 2026 | ₹55,00 | +4,09% | ₹55,48 | ₹55,48 | ₹55,00 | 2,9K |
| 16 mar. 2026 | ₹52,84 | +4,99% | ₹52,84 | ₹52,84 | ₹52,83 | 968 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 8 jun. 2026 | ₹142,70 | +3,78% | ₹134,75 | ₹142,80 | ₹134,75 | 13,4K |
| 1 jun. 2026 | ₹137,50 | +0,66% | ₹139,30 | ₹139,65 | ₹135,00 | 6,6K |
| 25 may. 2026 | ₹136,60 | -0,07% | ₹134,00 | ₹136,60 | ₹131,35 | 20,0K |
| 18 may. 2026 | ₹136,70 | +9,89% | ₹126,85 | ₹136,95 | ₹125,85 | 33,5K |
| 11 may. 2026 | ₹124,40 | +8,36% | ₹117,05 | ₹124,40 | ₹112,55 | 29,5K |
| 4 may. 2026 | ₹114,80 | +10,23% | ₹102,10 | ₹114,80 | ₹102,10 | 21,4K |
| 27 abr. 2026 | ₹104,15 | +5,06% | ₹101,11 | ₹107,29 | ₹101,11 | 12,1K |
| 20 abr. 2026 | ₹99,13 | +10,35% | ₹91,62 | ₹99,13 | ₹91,60 | 24,0K |
| 13 abr. 2026 | ₹89,83 | +8,23% | ₹84,64 | ₹89,83 | ₹84,64 | 4,2K |
| 6 abr. 2026 | ₹83,00 | +9,67% | ₹77,19 | ₹83,51 | ₹75,65 | 18,0K |
| 30 mar. 2026 | ₹75,68 | +6,10% | ₹72,75 | ₹75,68 | ₹72,75 | 10,5K |
| 23 mar. 2026 | ₹71,33 | +14,48% | ₹65,42 | ₹71,33 | ₹65,30 | 13,1K |
| 16 mar. 2026 | ₹62,31 | +23,80% | ₹52,84 | ₹62,31 | ₹52,83 | 8,7K |
| 9 mar. 2026 | ₹50,33 | +10,74% | ₹47,72 | ₹52,80 | ₹45,45 | 19,9K |
| 2 mar. 2026 | ₹45,45 | +21,46% | ₹38,00 | ₹45,45 | ₹35,55 | 5,3K |
| 23 feb. 2026 | ₹37,42 | +27,24% | ₹30,88 | ₹37,42 | ₹30,00 | 21,4K |
| 16 feb. 2026 | ₹29,41 | -5,13% | ₹32,55 | ₹34,15 | ₹29,41 | 2,0K |
| 9 feb. 2026 | ₹31,00 | +14,81% | ₹25,65 | ₹31,03 | ₹25,48 | 3,3K |
| 2 feb. 2026 | ₹27,00 | -3,61% | ₹28,10 | ₹28,10 | ₹27,00 | 3 |
| 26 ene. 2026 | ₹28,01 | -12,44% | ₹31,99 | ₹32,00 | ₹28,00 | 100,4K |
| 19 ene. 2026 | ₹31,99 | 0,00% | ₹31,99 | ₹31,99 | ₹31,99 | 2 |
| 12 ene. 2026 | ₹31,99 | -1,69% | ₹32,54 | ₹32,54 | ₹30,92 | 51 |
| 5 ene. 2026 | ₹32,54 | -9,91% | ₹36,84 | ₹37,80 | ₹32,54 | 5,8K |
| 29 dic. 2025 | ₹36,12 | +0,06% | ₹35,38 | ₹36,12 | ₹34,25 | 2,0K |
| 22 dic. 2025 | ₹36,10 | -0,41% | ₹36,25 | ₹38,06 | ₹34,30 | 292 |
| 15 dic. 2025 | ₹36,25 | +5,69% | ₹32,90 | ₹36,25 | ₹32,90 | 2,1K |
| 8 dic. 2025 | ₹34,30 | -5,61% | ₹38,15 | ₹38,15 | ₹34,30 | 5,7K |
| 1 dic. 2025 | ₹36,34 | -4,99% | ₹36,34 | ₹36,34 | ₹36,34 | 20 |
| 24 nov. 2025 | ₹38,25 | 0,00% | ₹38,25 | ₹38,25 | ₹38,25 | 10 |
| 3 nov. 2025 | ₹38,25 | +5,00% | ₹36,43 | ₹38,25 | ₹36,43 | 400 |
| 27 oct. 2025 | ₹36,43 | +21,43% | ₹31,50 | ₹36,43 | ₹31,50 | 1,2K |
| 20 oct. 2025 | ₹30,00 | +2,32% | ₹30,00 | ₹30,00 | ₹30,00 | 37 |
| 13 oct. 2025 | ₹29,32 | +26,93% | ₹24,25 | ₹29,32 | ₹24,25 | 4,0K |
| 6 oct. 2025 | ₹23,10 | +0,74% | ₹24,07 | ₹24,07 | ₹20,71 | 8,1K |
| 29 sept. 2025 | ₹22,93 | -18,46% | ₹27,11 | ₹27,11 | ₹22,93 | 376 |
| 22 sept. 2025 | ₹28,12 | -22,53% | ₹34,49 | ₹34,49 | ₹28,12 | 2,3K |
| 15 sept. 2025 | ₹36,30 | -14,25% | ₹40,22 | ₹40,22 | ₹36,30 | 579 |
| 1 sept. 2025 | ₹42,33 | -4,98% | ₹42,33 | ₹42,33 | ₹42,33 | 500 |
| 25 ago. 2025 | ₹44,55 | -4,99% | ₹44,55 | ₹44,55 | ₹44,55 | 1,0K |
| 11 ago. 2025 | ₹46,89 | +1,82% | ₹48,35 | ₹48,35 | ₹43,80 | 1,9K |
| 4 ago. 2025 | ₹46,05 | -0,28% | ₹45,02 | ₹46,05 | ₹41,70 | 278 |
| 28 jul. 2025 | ₹46,18 | -0,02% | ₹46,18 | ₹46,18 | ₹46,18 | 1 |
| 21 jul. 2025 | ₹46,19 | +0,48% | ₹46,19 | ₹46,19 | ₹46,19 | 39 |
| 14 jul. 2025 | ₹45,97 | -0,50% | ₹46,20 | ₹46,20 | ₹45,97 | 72 |
| 7 jul. 2025 | ₹46,20 | +5,00% | ₹44,00 | ₹46,20 | ₹44,00 | 13 |
| 30 jun. 2025 | ₹44,00 | -0,83% | ₹44,37 | ₹44,37 | ₹44,00 | 14 |
| 23 jun. 2025 | ₹44,37 | +2,00% | ₹44,37 | ₹44,37 | ₹44,15 | 50 |
| 16 jun. 2025 | ₹43,50 | 0,00% | ₹43,50 | ₹43,50 | ₹43,50 | 346 |
| 9 jun. 2025 | ₹43,50 | -1,81% | ₹44,30 | ₹44,30 | ₹43,41 | 88 |
| 2 jun. 2025 | ₹44,30 | +0,45% | ₹44,32 | ₹44,32 | ₹44,30 | 38 |
| 26 may. 2025 | ₹44,10 | 0,00% | ₹44,05 | ₹44,10 | ₹44,05 | 18 |
| 12 may. 2025 | ₹44,10 | -2,73% | ₹44,10 | ₹44,10 | ₹44,10 | 586 |
| 5 may. 2025 | ₹45,34 | 0,00% | ₹45,34 | ₹45,34 | ₹45,34 | 17 |
| 28 abr. 2025 | ₹45,34 | -3,88% | ₹46,26 | ₹46,26 | ₹45,34 | 318 |
| 21 abr. 2025 | ₹47,17 | -1,97% | ₹48,12 | ₹48,12 | ₹47,17 | 26 |
| 14 abr. 2025 | ₹48,12 | 0,00% | ₹48,12 | ₹48,12 | ₹48,12 | 2 |
| 7 abr. 2025 | ₹48,12 | 0,00% | ₹48,12 | ₹48,12 | ₹48,12 | 5 |
| 31 mar. 2025 | ₹48,12 | +21,21% | ₹39,70 | ₹48,12 | ₹37,73 | 7,4K |
| 24 mar. 2025 | ₹39,70 | -12,07% | ₹45,15 | ₹45,15 | ₹36,01 | 1,3K |
| 17 mar. 2025 | ₹45,15 | +5,00% | ₹43,00 | ₹45,15 | ₹43,00 | 748 |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 jun. 2026 | ₹142,70 | +4,47% | ₹139,30 | ₹142,80 | ₹134,75 | 20,0K |
| 1 may. 2026 | ₹136,60 | +31,16% | ₹102,10 | ₹136,95 | ₹102,10 | 104,3K |
| 1 abr. 2026 | ₹104,15 | +43,16% | ₹74,20 | ₹107,29 | ₹74,19 | 66,6K |
| 1 mar. 2026 | ₹72,75 | +94,41% | ₹38,00 | ₹72,75 | ₹35,55 | 49,1K |
| 1 feb. 2026 | ₹37,42 | +29,57% | ₹29,99 | ₹37,42 | ₹25,48 | 93,0K |
| 1 ene. 2026 | ₹28,88 | -16,05% | ₹34,25 | ₹37,80 | ₹28,88 | 41,9K |
| 1 dic. 2025 | ₹34,40 | -10,07% | ₹36,34 | ₹38,15 | ₹32,90 | 8,2K |
| 1 nov. 2025 | ₹38,25 | +5,00% | ₹36,43 | ₹38,25 | ₹36,43 | 410 |
| 1 oct. 2025 | ₹36,43 | +43,48% | ₹24,13 | ₹36,43 | ₹20,71 | 13,4K |
| 1 sept. 2025 | ₹25,39 | -43,01% | ₹42,33 | ₹42,33 | ₹25,39 | 3,7K |
| 1 ago. 2025 | ₹44,55 | -3,55% | ₹46,18 | ₹48,35 | ₹41,70 | 3,2K |
| 1 jul. 2025 | ₹46,19 | +4,10% | ₹44,37 | ₹46,20 | ₹44,00 | 138 |
| 1 jun. 2025 | ₹44,37 | +0,61% | ₹44,32 | ₹44,37 | ₹43,41 | 522 |
| 1 may. 2025 | ₹44,10 | -4,67% | ₹46,26 | ₹46,26 | ₹44,05 | 627 |
| 1 abr. 2025 | ₹46,26 | +16,52% | ₹39,70 | ₹48,12 | ₹37,73 | 7,8K |
| 1 mar. 2025 | ₹39,70 | -27,29% | ₹51,87 | ₹51,87 | ₹36,01 | 3,1K |
| 1 feb. 2025 | ₹54,60 | -14,91% | ₹67,00 | ₹70,56 | ₹54,60 | 3,7K |
| 1 ene. 2025 | ₹64,17 | -14,66% | ₹73,69 | ₹73,69 | ₹59,14 | 22,2K |
| 1 dic. 2024 | ₹75,19 | 0,00% | ₹78,28 | ₹78,28 | ₹75,19 | 1,1K |
| 1 nov. 2024 | ₹64,35 | +32,95% | ₹48,40 | ₹67,55 | ₹48,40 | 28,2K |
| 1 oct. 2024 | ₹48,40 | +12,19% | ₹43,14 | ₹52,04 | ₹43,14 | 11,2K |
| 1 sept. 2024 | ₹43,14 | +27,56% | ₹33,82 | ₹45,46 | ₹31,22 | 31,3K |
| 1 ago. 2024 | ₹33,82 | +15,23% | ₹30,81 | ₹39,29 | ₹30,81 | 27,0K |
| 1 jul. 2024 | ₹29,35 | +85,41% | ₹15,25 | ₹29,35 | ₹13,45 | 36,6K |
| 1 jun. 2024 | ₹15,83 | -17,12% | ₹19,20 | ₹19,20 | ₹14,36 | 10,2K |
| 1 may. 2024 | ₹19,10 | +42,54% | ₹14,07 | ₹20,90 | ₹14,00 | 8,8K |
| 1 abr. 2024 | ₹13,40 | -17,33% | ₹15,40 | ₹20,63 | ₹13,40 | 8,1K |
| 1 mar. 2024 | ₹16,21 | -1,76% | ₹16,50 | ₹17,31 | ₹14,71 | 16,0K |
| 1 feb. 2024 | ₹16,50 | +11,49% | ₹14,80 | ₹18,21 | ₹14,05 | 23,1K |
| 1 ene. 2024 | ₹14,80 | -14,20% | ₹17,25 | ₹17,25 | ₹14,75 | 11,6K |
| 1 dic. 2023 | ₹17,25 | +25,55% | ₹14,01 | ₹19,82 | ₹14,01 | 13,4K |
| 1 nov. 2023 | ₹13,74 | +5,21% | ₹13,66 | ₹14,34 | ₹13,00 | 5,4K |
| 1 oct. 2023 | ₹13,06 | -7,90% | ₹13,90 | ₹13,90 | ₹10,60 | 6,5K |
| 1 sept. 2023 | ₹14,18 | -5,47% | ₹14,25 | ₹16,86 | ₹13,55 | 6,8K |
| 1 ago. 2023 | ₹15,00 | +66,85% | ₹9,43 | ₹15,16 | ₹9,43 | 11,9K |
| 1 jul. 2023 | ₹8,99 | +2,28% | ₹8,36 | ₹9,08 | ₹7,41 | 3,0K |
| 1 jun. 2023 | ₹8,79 | -12,80% | ₹10,08 | ₹10,08 | ₹8,37 | 690 |
| 1 may. 2023 | ₹10,08 | -16,42% | ₹12,06 | ₹12,15 | ₹9,50 | 8,6K |
| 1 abr. 2023 | ₹12,06 | +0,75% | ₹12,25 | ₹12,25 | ₹10,93 | 2,0K |
| 1 mar. 2023 | ₹11,97 | -5,00% | ₹12,60 | ₹12,60 | ₹11,97 | 494 |
| 1 feb. 2023 | ₹12,60 | -5,26% | ₹13,90 | ₹14,59 | ₹12,53 | 7,9K |
| 1 ene. 2023 | ₹13,30 | -30,18% | ₹18,10 | ₹18,10 | ₹12,70 | 6,9K |
| 1 dic. 2022 | ₹19,05 | -14,84% | ₹23,45 | ₹25,80 | ₹19,05 | 44,7K |
| 1 nov. 2022 | ₹22,37 | +120,18% | ₹10,25 | ₹22,37 | ₹9,20 | 17,4K |
| 1 oct. 2022 | ₹10,16 | -11,65% | ₹11,98 | ₹11,98 | ₹9,01 | 12,1K |
| 1 sept. 2022 | ₹11,50 | -8,00% | ₹12,50 | ₹13,50 | ₹11,02 | 4,7K |
| 1 ago. 2022 | ₹12,50 | -7,41% | ₹12,90 | ₹13,54 | ₹11,31 | 6,4K |
| 1 jul. 2022 | ₹13,50 | 0,00% | ₹12,83 | ₹16,27 | ₹11,02 | 3,4K |
| 1 jun. 2022 | ₹13,50 | -30,23% | ₹19,30 | ₹19,90 | ₹13,50 | 278 |
| 1 may. 2022 | ₹19,35 | +14,56% | ₹16,05 | ₹19,75 | ₹15,25 | 1,4K |
| 1 abr. 2022 | ₹16,89 | -7,96% | ₹15,50 | ₹19,63 | ₹15,46 | 4,1K |
| 1 feb. 2022 | ₹18,35 | -27,44% | ₹24,05 | ₹24,05 | ₹18,35 | 15,5K |
| 1 dic. 2021 | ₹25,29 | +150,15% | ₹10,61 | ₹26,62 | ₹10,61 | 37,4K |
| 1 nov. 2021 | ₹10,11 | +105,49% | ₹5,16 | ₹10,11 | ₹5,16 | 1,7K |
| 1 oct. 2021 | ₹4,92 | +50,92% | ₹3,36 | ₹4,92 | ₹3,36 | 600 |
| 1 ago. 2020 | ₹3,26 | +33,06% | ₹2,45 | ₹3,60 | ₹2,22 | 3,4K |
| 1 jul. 2020 | ₹2,45 | 0,00% | ₹2,45 | ₹2,45 | ₹2,45 | 5 |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹142,70 | +314,83% | - | +314,83% | ₹34,25 | ₹142,80 | ₹25,48 | 375,0K |
| 2025 | ₹34,40 | -54,25% | - | -54,25% | ₹73,69 | ₹73,69 | ₹20,71 | 66,9K |
| 2024 | ₹75,19 | +335,88% | - | +335,88% | ₹17,25 | ₹78,28 | ₹13,40 | 213,3K |
| 2023 | ₹17,25 | -9,45% | - | -9,45% | ₹18,10 | ₹19,82 | ₹7,41 | 73,6K |
| 2022 | ₹19,05 | -24,67% | - | -24,67% | ₹24,05 | ₹25,80 | ₹9,01 | 110,1K |
| 2021 | ₹25,29 | +675,77% | - | +675,77% | ₹3,36 | ₹26,62 | ₹3,36 | 39,7K |
| 2020 | ₹3,26 | 0,00% | - | 0,00% | ₹2,45 | ₹3,60 | ₹2,22 | 3,4K |
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!
Cómo se Comportó Integrated Proteins Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Integrated Proteins Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Integrated Proteins
INTEGFD
|
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
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 % |
|
Dhampur Bio Organics
DBOL
|
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 % |
|
Venky's (India
VENKEYS
|
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 % |
|
Apex Frozen Foods
APEX
|
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 % |
|
Sharat Industries
SHINDL
|
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 % |
Calcule sus Rendimientos de Inversión en Integrated Proteins
Análisis de Rendimiento de Inversión a Largo Plazo
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 %.
Escenario de Inversión en 5 Años 10 Meses (Jul 2020 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹58.530,61
Rendimiento Anual (TCAC)
99,26 %
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Integrated Proteins (INTEGFD) durante los últimos 12 meses?
Durante los últimos 12 meses, Integrated Proteins ha entregado un rendimiento total de 228,1%.
- Máximo de 52 semanas alcanzó 145,00 INR el N/A.
- Mínimo de 52 semanas tocó 20,71 INR el N/A.
- Precio Actual cotizando a 143,40 INR al July 18, 2026.
- ¿Cuál es el rendimiento total de la acción de Integrated Proteins (INTEGFD) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Integrated Proteins (integfd) habría crecido a aproximadamente 351 478,00 INR al July 18, 2026, representando un rendimiento total de 3 414,8%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 103,8% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Integrated Proteins con el sector Consumer Defensive?
Integrated Proteins (integfd) ha entregado un rendimiento anualizado de 50,2% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Integrated Proteins habría crecido a 582 449,00 INR durante este período de 10 años.
Este rendimiento debe compararse con otras empresas del sector Consumer Defensive para entender el rendimiento relativo.
- ¿Cuál fue el mejor año histórico de Integrated Proteins?
Integrated Proteins (integfd) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 5 724,5%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Integrated Proteins ha logrado históricamente?
Integrated Proteins (integfd) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 12 months (+228,1%), 3 years (+1 439,4%), 5 years (+3 414,8%), 10 years (+5 724,5%)
Esto representa fuerte consistencia en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.