Integra Essentia Limited (BOM:535958)
India · Delayed Price · Currency is INR 1.370
-0.010 (-0.72%)
At close: Apr 21, 2026
BOM:535958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 224,793 |
| Apr 20, 2026 | 1.41 | 1.42 | 1.34 | 1.38 | 1.38 | -2.82% | 319,295 |
| Apr 17, 2026 | 1.41 | 1.44 | 1.39 | 1.42 | 1.42 | 0.71% | 325,040 |
| Apr 16, 2026 | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | 2.17% | 741,188 |
| Apr 15, 2026 | 1.30 | 1.40 | 1.30 | 1.38 | 1.38 | 6.98% | 520,285 |
| Apr 13, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.29 | -5.15% | 342,223 |
| Apr 10, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.36 | 3.03% | 488,878 |
| Apr 9, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | 1.54% | 274,716 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.30 | 6.56% | 467,743 |
| Apr 7, 2026 | 1.22 | 1.30 | 1.20 | 1.22 | 1.22 | 2.52% | 348,451 |
| Apr 6, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | -1.65% | 461,903 |
| Apr 2, 2026 | 1.18 | 1.22 | 1.11 | 1.21 | 1.21 | - | 327,342 |
| Apr 1, 2026 | 1.08 | 1.22 | 1.07 | 1.21 | 1.21 | 18.63% | 1,226,603 |
| Mar 30, 2026 | 1.12 | 1.14 | 1.01 | 1.02 | 1.02 | -8.11% | 1,043,627 |
| Mar 27, 2026 | 1.18 | 1.19 | 1.10 | 1.11 | 1.11 | -7.50% | 832,201 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.17 | 1.20 | 1.20 | - | 750,253 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.20 | - | 440,842 |
| Mar 23, 2026 | 1.19 | 1.25 | 1.17 | 1.20 | 1.20 | -4.00% | 449,267 |
| Mar 20, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.25 | -0.79% | 173,079 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 276,667 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 491,665 |
| Mar 17, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -1.55% | 355,229 |
| Mar 16, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | 1.57% | 575,309 |
| Mar 13, 2026 | 1.26 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 303,221 |
| Mar 12, 2026 | 1.28 | 1.39 | 1.26 | 1.30 | 1.30 | 0.78% | 313,045 |
| Mar 11, 2026 | 1.31 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 147,921 |
| Mar 10, 2026 | 1.35 | 1.43 | 1.28 | 1.30 | 1.30 | -1.52% | 1,226,273 |
| Mar 9, 2026 | 1.30 | 1.36 | 1.14 | 1.32 | 1.32 | -4.35% | 686,377 |
| Mar 6, 2026 | 1.51 | 1.64 | 1.33 | 1.38 | 1.38 | -5.48% | 1,304,930 |
| Mar 5, 2026 | 1.22 | 1.46 | 1.22 | 1.46 | 1.46 | 19.67% | 1,327,597 |
| Mar 4, 2026 | 1.21 | 1.25 | 1.18 | 1.22 | 1.22 | -2.40% | 919,640 |
| Mar 2, 2026 | 1.31 | 1.31 | 1.21 | 1.25 | 1.25 | -5.30% | 466,364 |
| Feb 27, 2026 | 1.31 | 1.32 | 1.28 | 1.32 | 1.32 | 0.76% | 667,880 |
| Feb 26, 2026 | 1.28 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 220,537 |
| Feb 25, 2026 | 1.36 | 1.37 | 1.26 | 1.29 | 1.29 | -5.15% | 565,590 |
| Feb 24, 2026 | 1.39 | 1.39 | 1.35 | 1.36 | 1.36 | -2.86% | 77,638 |
| Feb 23, 2026 | 1.42 | 1.43 | 1.36 | 1.40 | 1.40 | -1.41% | 78,992 |
| Feb 20, 2026 | 1.47 | 1.49 | 1.41 | 1.42 | 1.42 | -3.40% | 297,514 |
| Feb 19, 2026 | 1.49 | 1.49 | 1.45 | 1.47 | 1.47 | -1.34% | 132,095 |
| Feb 18, 2026 | 1.52 | 1.79 | 1.47 | 1.49 | 1.49 | -0.67% | 307,852 |
| Feb 17, 2026 | 1.48 | 1.51 | 1.48 | 1.50 | 1.50 | 0.67% | 91,858 |
| Feb 16, 2026 | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | -1.32% | 113,595 |
| 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 |