Integra Essentia Limited (BOM:535958)
India · Delayed Price · Currency is INR 1.180
-0.010 (-0.84%)
At close: Jul 17, 2026
BOM:535958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.18 | 1.19 | 1.16 | 1.16 | 1.16 | -1.69% | 145,115 |
| Jul 17, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 200,876 |
| Jul 16, 2026 | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | - | 120,069 |
| Jul 15, 2026 | 1.21 | 1.22 | 1.15 | 1.19 | 1.19 | -0.83% | 330,961 |
| Jul 14, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 96,213 |
| Jul 13, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | -1.63% | 185,798 |
| Jul 10, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 1.65% | 84,268 |
| Jul 9, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -0.82% | 364,578 |
| Jul 8, 2026 | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -2.40% | 153,036 |
| Jul 7, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 377,299 |
| Jul 6, 2026 | 1.26 | 1.28 | 1.26 | 1.26 | 1.26 | -1.56% | 111,168 |
| Jul 3, 2026 | 1.31 | 1.31 | 1.27 | 1.28 | 1.28 | -0.78% | 144,008 |
| Jul 2, 2026 | 1.30 | 1.34 | 1.28 | 1.29 | 1.29 | -3.73% | 370,507 |
| Jul 1, 2026 | 1.29 | 1.34 | 1.27 | 1.34 | 1.34 | 4.69% | 349,627 |
| Jun 30, 2026 | 1.33 | 1.35 | 1.28 | 1.28 | 1.28 | -3.76% | 1,573,930 |
| Jun 29, 2026 | 1.35 | 1.39 | 1.33 | 1.33 | 1.33 | -2.92% | 3,472,398 |
| Jun 25, 2026 | 1.39 | 1.39 | 1.36 | 1.37 | 1.37 | -2.14% | 1,564,128 |
| Jun 24, 2026 | 1.38 | 1.41 | 1.38 | 1.40 | 1.40 | 1.45% | 37,704 |
| Jun 23, 2026 | 1.42 | 1.42 | 1.36 | 1.38 | 1.38 | -2.13% | 220,765 |
| Jun 22, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | - | 28,147 |
| Jun 19, 2026 | 1.41 | 1.43 | 1.40 | 1.41 | 1.41 | -0.70% | 140,732 |
| Jun 18, 2026 | 1.41 | 1.45 | 1.40 | 1.42 | 1.42 | - | 165,669 |
| Jun 17, 2026 | 1.42 | 1.45 | 1.40 | 1.42 | 1.42 | -2.07% | 184,508 |
| Jun 16, 2026 | 1.45 | 1.47 | 1.45 | 1.45 | 1.45 | -4.61% | 464,601 |
| Jun 15, 2026 | 1.48 | 1.57 | 1.48 | 1.52 | 1.52 | -1.94% | 251,121 |
| Jun 12, 2026 | 1.51 | 1.59 | 1.51 | 1.55 | 1.55 | -0.64% | 193,060 |
| Jun 11, 2026 | 1.64 | 1.64 | 1.55 | 1.56 | 1.56 | -4.29% | 156,574 |
| Jun 10, 2026 | 1.70 | 1.73 | 1.62 | 1.63 | 1.63 | -3.55% | 280,849 |
| Jun 9, 2026 | 1.67 | 1.70 | 1.60 | 1.69 | 1.69 | 3.68% | 131,640 |
| Jun 8, 2026 | 1.60 | 1.67 | 1.57 | 1.63 | 1.63 | 0.62% | 338,484 |
| Jun 5, 2026 | 1.63 | 1.66 | 1.61 | 1.62 | 1.62 | -1.82% | 378,297 |
| Jun 4, 2026 | 1.67 | 1.70 | 1.64 | 1.65 | 1.65 | -2.37% | 180,050 |
| Jun 3, 2026 | 1.68 | 1.72 | 1.67 | 1.69 | 1.69 | -1.17% | 183,197 |
| Jun 2, 2026 | 1.77 | 1.77 | 1.67 | 1.71 | 1.71 | 1.18% | 388,723 |
| Jun 1, 2026 | 1.62 | 1.69 | 1.56 | 1.69 | 1.69 | 4.97% | 734,836 |
| May 29, 2026 | 1.60 | 1.64 | 1.51 | 1.61 | 1.61 | 1.90% | 827,419 |
| May 27, 2026 | 1.60 | 1.61 | 1.56 | 1.58 | 1.58 | -0.63% | 479,297 |
| May 26, 2026 | 1.61 | 1.63 | 1.58 | 1.59 | 1.59 | -0.63% | 241,859 |
| May 25, 2026 | 1.57 | 1.65 | 1.57 | 1.60 | 1.60 | -2.44% | 591,441 |
| May 22, 2026 | 1.66 | 1.67 | 1.60 | 1.64 | 1.64 | 0.61% | 178,303 |
| May 21, 2026 | 1.60 | 1.63 | 1.53 | 1.63 | 1.63 | 4.49% | 211,638 |
| May 20, 2026 | 1.67 | 1.67 | 1.52 | 1.56 | 1.56 | -2.25% | 591,996 |
| May 19, 2026 | 1.57 | 1.71 | 1.57 | 1.69 | 1.60 | 3.05% | 1,294,135 |
| May 18, 2026 | 1.71 | 1.73 | 1.62 | 1.64 | 1.55 | -4.09% | 961,119 |
| May 15, 2026 | 1.71 | 1.74 | 1.68 | 1.71 | 1.61 | 1.79% | 435,610 |
| May 14, 2026 | 1.71 | 1.77 | 1.64 | 1.68 | 1.59 | -2.89% | 2,170,345 |
| May 13, 2026 | 1.65 | 1.74 | 1.62 | 1.73 | 1.63 | 2.98% | 774,481 |
| May 12, 2026 | 1.64 | 1.75 | 1.62 | 1.68 | 1.59 | 3.07% | 1,262,811 |
| May 11, 2026 | 1.72 | 1.77 | 1.61 | 1.63 | 1.54 | -5.23% | 884,319 |
| May 8, 2026 | 1.68 | 1.75 | 1.60 | 1.72 | 1.62 | 2.38% | 1,747,514 |