Integra Essentia Limited (BOM:535958)
India · Delayed Price · Currency is INR 1.960
-0.010 (-0.51%)
At close: Aug 22, 2025
Integra Essentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 318,939 |
| Aug 21, 2025 | 2.00 | 2.03 | 1.96 | 1.97 | 1.97 | -1.50% | 393,282 |
| Aug 20, 2025 | 1.94 | 2.06 | 1.94 | 2.00 | 2.00 | 2.04% | 774,685 |
| Aug 19, 2025 | 1.97 | 1.99 | 1.95 | 1.96 | 1.96 | -0.51% | 422,669 |
| Aug 18, 2025 | 1.97 | 2.03 | 1.95 | 1.97 | 1.97 | - | 474,398 |
| Aug 14, 2025 | 1.96 | 1.99 | 1.93 | 1.97 | 1.97 | 0.51% | 371,373 |
| Aug 13, 2025 | 1.95 | 2.02 | 1.93 | 1.96 | 1.96 | -4.39% | 987,187 |
| Aug 12, 2025 | 2.12 | 2.18 | 1.96 | 2.05 | 2.05 | 7.33% | 1,346,213 |
| Aug 11, 2025 | 1.90 | 1.94 | 1.85 | 1.91 | 1.91 | 0.53% | 455,409 |
| Aug 8, 2025 | 1.88 | 1.95 | 1.86 | 1.90 | 1.90 | 1.60% | 649,933 |
| Aug 7, 2025 | 1.93 | 1.93 | 1.83 | 1.87 | 1.87 | -3.11% | 1,043,233 |
| Aug 6, 2025 | 1.96 | 1.99 | 1.91 | 1.93 | 1.93 | -2.53% | 865,782 |
| Aug 5, 2025 | 1.98 | 2.00 | 1.94 | 1.98 | 1.98 | -0.50% | 886,315 |
| Aug 4, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -1.00% | 727,902 |
| Aug 1, 2025 | 2.06 | 2.06 | 2.00 | 2.01 | 2.01 | -1.47% | 566,816 |
| Jul 31, 2025 | 2.02 | 2.07 | 2.02 | 2.04 | 2.04 | - | 566,043 |
| Jul 30, 2025 | 2.03 | 2.08 | 2.02 | 2.04 | 2.04 | 0.49% | 448,797 |
| Jul 29, 2025 | 2.01 | 2.05 | 2.01 | 2.03 | 2.03 | - | 802,123 |
| Jul 28, 2025 | 2.07 | 2.07 | 2.03 | 2.03 | 2.03 | -1.93% | 841,113 |
| Jul 25, 2025 | 2.09 | 2.11 | 2.06 | 2.07 | 2.07 | -1.90% | 553,418 |
| Jul 24, 2025 | 2.09 | 2.14 | 2.09 | 2.11 | 2.11 | 0.48% | 582,511 |
| Jul 23, 2025 | 2.12 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | 824,789 |
| Jul 22, 2025 | 2.12 | 2.15 | 2.12 | 2.12 | 2.12 | - | 646,578 |
| Jul 21, 2025 | 2.13 | 2.15 | 2.12 | 2.12 | 2.12 | -1.40% | 798,040 |
| Jul 18, 2025 | 2.14 | 2.17 | 2.14 | 2.15 | 2.15 | - | 425,192 |
| Jul 17, 2025 | 2.15 | 2.19 | 2.14 | 2.15 | 2.15 | -0.46% | 448,665 |
| Jul 16, 2025 | 2.15 | 2.17 | 2.15 | 2.16 | 2.16 | - | 621,031 |
| Jul 15, 2025 | 2.17 | 2.18 | 2.15 | 2.16 | 2.16 | 0.47% | 460,832 |
| Jul 14, 2025 | 2.15 | 2.18 | 2.14 | 2.15 | 2.15 | -0.92% | 752,134 |
| Jul 11, 2025 | 2.18 | 2.19 | 2.15 | 2.17 | 2.17 | - | 351,752 |
| Jul 10, 2025 | 2.16 | 2.21 | 2.15 | 2.17 | 2.17 | -0.91% | 504,141 |
| Jul 9, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | - | 596,873 |
| Jul 8, 2025 | 2.20 | 2.21 | 2.18 | 2.19 | 2.19 | - | 535,229 |
| Jul 7, 2025 | 2.20 | 2.23 | 2.18 | 2.19 | 2.19 | -0.45% | 592,641 |
| Jul 4, 2025 | 2.20 | 2.22 | 2.18 | 2.20 | 2.20 | - | 662,010 |
| Jul 3, 2025 | 2.19 | 2.23 | 2.18 | 2.20 | 2.20 | 0.46% | 690,625 |
| Jul 2, 2025 | 2.23 | 2.26 | 2.18 | 2.19 | 2.19 | -1.79% | 957,589 |
| Jul 1, 2025 | 2.19 | 2.25 | 2.19 | 2.23 | 2.23 | 1.36% | 659,736 |
| Jun 30, 2025 | 2.16 | 2.24 | 2.16 | 2.20 | 2.20 | - | 303,325 |
| Jun 27, 2025 | 2.23 | 2.24 | 2.19 | 2.20 | 2.20 | - | 189,890 |
| Jun 26, 2025 | 2.23 | 2.27 | 2.18 | 2.20 | 2.20 | -1.35% | 870,249 |
| Jun 25, 2025 | 2.19 | 2.28 | 2.19 | 2.23 | 2.23 | 1.36% | 945,057 |
| Jun 24, 2025 | 2.16 | 2.23 | 2.16 | 2.20 | 2.20 | 1.38% | 1,070,879 |
| Jun 23, 2025 | 2.17 | 2.18 | 2.15 | 2.17 | 2.17 | -0.46% | 370,890 |
| Jun 20, 2025 | 2.12 | 2.21 | 2.12 | 2.18 | 2.18 | 0.46% | 613,878 |
| Jun 19, 2025 | 2.22 | 2.24 | 2.15 | 2.17 | 2.17 | -2.25% | 1,020,488 |
| Jun 18, 2025 | 2.23 | 2.27 | 2.21 | 2.22 | 2.22 | -0.45% | 885,495 |
| Jun 17, 2025 | 2.26 | 2.30 | 2.22 | 2.23 | 2.23 | -2.19% | 952,031 |
| Jun 16, 2025 | 2.28 | 2.33 | 2.26 | 2.28 | 2.28 | -0.44% | 286,959 |
| Jun 13, 2025 | 2.35 | 2.35 | 2.27 | 2.29 | 2.29 | -2.97% | 453,826 |