Integra Essentia Limited (BOM:535958)
India · Delayed Price · Currency is INR 1.510
0.00 (0.00%)
At close: Feb 13, 2026
Integra Essentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | - | 164,307 |
| Feb 12, 2026 | 1.49 | 1.52 | 1.49 | 1.51 | 1.51 | - | 84,333 |
| Feb 11, 2026 | 1.50 | 1.53 | 1.50 | 1.51 | 1.51 | - | 94,046 |
| Feb 10, 2026 | 1.44 | 1.54 | 1.44 | 1.51 | 1.51 | -0.66% | 101,885 |
| Feb 9, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 187,326 |
| Feb 6, 2026 | 1.49 | 1.54 | 1.49 | 1.50 | 1.50 | -1.96% | 49,307 |
| Feb 5, 2026 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | - | 143,073 |
| Feb 4, 2026 | 1.53 | 1.58 | 1.50 | 1.53 | 1.53 | -3.16% | 301,713 |
| Feb 3, 2026 | 1.60 | 1.60 | 1.51 | 1.58 | 1.58 | 3.95% | 333,789 |
| Feb 2, 2026 | 1.60 | 1.62 | 1.42 | 1.52 | 1.52 | -7.32% | 430,276 |
| Feb 1, 2026 | 1.75 | 1.88 | 1.56 | 1.64 | 1.64 | -5.75% | 614,366 |
| Jan 30, 2026 | 1.69 | 1.79 | 1.56 | 1.74 | 1.74 | 11.54% | 1,596,632 |
| Jan 29, 2026 | 1.38 | 1.68 | 1.38 | 1.56 | 1.56 | 10.64% | 1,046,872 |
| Jan 28, 2026 | 1.24 | 1.51 | 1.21 | 1.41 | 1.41 | 11.90% | 329,964 |
| Jan 27, 2026 | 1.27 | 1.33 | 1.25 | 1.26 | 1.26 | -0.79% | 438,887 |
| Jan 23, 2026 | 1.31 | 1.48 | 1.23 | 1.27 | 1.27 | -3.79% | 600,721 |
| Jan 22, 2026 | 1.27 | 1.33 | 1.27 | 1.32 | 1.32 | 3.94% | 173,117 |
| Jan 21, 2026 | 1.27 | 1.40 | 1.26 | 1.27 | 1.27 | -3.05% | 627,306 |
| Jan 20, 2026 | 1.45 | 1.46 | 1.31 | 1.31 | 1.31 | -7.75% | 694,552 |
| Jan 19, 2026 | 1.50 | 1.51 | 1.39 | 1.42 | 1.42 | -3.40% | 426,768 |
| Jan 16, 2026 | 1.48 | 1.52 | 1.45 | 1.47 | 1.47 | -2.00% | 131,781 |
| Jan 14, 2026 | 1.46 | 1.53 | 1.42 | 1.50 | 1.50 | 3.45% | 272,319 |
| Jan 13, 2026 | 1.47 | 1.47 | 1.44 | 1.45 | 1.45 | -1.36% | 205,962 |
| Jan 12, 2026 | 1.50 | 1.50 | 1.44 | 1.47 | 1.47 | -2.00% | 224,995 |
| Jan 9, 2026 | 1.43 | 1.51 | 1.43 | 1.50 | 1.50 | -0.66% | 180,421 |
| Jan 8, 2026 | 1.48 | 1.52 | 1.48 | 1.51 | 1.51 | 0.67% | 161,721 |
| Jan 7, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | - | 216,224 |
| Jan 6, 2026 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 482,158 |
| Jan 5, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.51 | -1.95% | 283,799 |
| Jan 2, 2026 | 1.53 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 244,471 |
| Jan 1, 2026 | 1.50 | 1.56 | 1.50 | 1.53 | 1.53 | 1.32% | 263,822 |
| Dec 31, 2025 | 1.49 | 1.53 | 1.49 | 1.51 | 1.51 | -0.66% | 215,310 |
| Dec 30, 2025 | 1.52 | 1.53 | 1.50 | 1.52 | 1.52 | - | 97,236 |
| Dec 29, 2025 | 1.54 | 1.66 | 1.51 | 1.52 | 1.52 | -1.30% | 376,892 |
| Dec 26, 2025 | 1.56 | 1.57 | 1.53 | 1.54 | 1.54 | -1.91% | 374,206 |
| Dec 24, 2025 | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | 1.29% | 66,523 |
| Dec 23, 2025 | 1.56 | 1.58 | 1.54 | 1.55 | 1.55 | - | 221,168 |
| Dec 22, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | - | 122,355 |
| Dec 19, 2025 | 1.52 | 1.59 | 1.52 | 1.55 | 1.55 | 0.65% | 83,995 |
| Dec 18, 2025 | 1.58 | 1.60 | 1.53 | 1.54 | 1.54 | -2.53% | 195,066 |
| Dec 17, 2025 | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | - | 183,610 |
| Dec 16, 2025 | 1.61 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 647,971 |
| Dec 15, 2025 | 1.57 | 1.62 | 1.57 | 1.59 | 1.59 | -0.63% | 212,859 |
| Dec 12, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | - | 480,628 |
| Dec 11, 2025 | 1.65 | 1.67 | 1.57 | 1.60 | 1.60 | -1.84% | 277,742 |
| Dec 10, 2025 | 1.62 | 1.69 | 1.62 | 1.63 | 1.63 | 1.24% | 471,743 |
| Dec 9, 2025 | 1.60 | 1.64 | 1.58 | 1.61 | 1.61 | - | 187,751 |
| Dec 8, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 185,725 |
| Dec 5, 2025 | 1.73 | 1.73 | 1.63 | 1.68 | 1.68 | -2.33% | 148,732 |
| Dec 4, 2025 | 1.60 | 1.85 | 1.57 | 1.72 | 1.72 | 8.18% | 912,056 |