Integra Essentia Limited (BOM:535958)
India · Delayed Price · Currency is INR 1.140
-0.020 (-1.72%)
At close: Aug 21, 2026
BOM:535958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.12 | 1.18 | 1.12 | 1.14 | 1.14 | -1.72% | 472,857 |
| Aug 20, 2026 | 1.20 | 1.25 | 1.16 | 1.16 | 1.16 | -4.92% | 1,031,765 |
| Aug 19, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | -4.69% | 1,025,710 |
| Aug 18, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -4.48% | 61,902 |
| Aug 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | 57,493 |
| Aug 14, 2026 | 1.51 | 1.52 | 1.41 | 1.41 | 1.41 | -4.73% | 2,480,939 |
| Aug 13, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.48 | 4.96% | 3,267,508 |
| Aug 12, 2026 | 1.39 | 1.41 | 1.39 | 1.41 | 1.41 | 4.44% | 2,353,466 |
| Aug 11, 2026 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 3.85% | 1,695,046 |
| Aug 10, 2026 | 1.25 | 1.31 | 1.24 | 1.30 | 1.30 | 4.00% | 754,697 |
| Aug 7, 2026 | 1.23 | 1.25 | 1.22 | 1.25 | 1.25 | -0.79% | 445,600 |
| Aug 6, 2026 | 1.32 | 1.32 | 1.23 | 1.26 | 1.26 | -0.79% | 419,896 |
| Aug 5, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 4.96% | 621,641 |
| Aug 4, 2026 | 1.16 | 1.21 | 1.16 | 1.21 | 1.21 | 4.31% | 383,907 |
| Aug 3, 2026 | 1.11 | 1.16 | 1.10 | 1.16 | 1.16 | 4.50% | 560,874 |
| Jul 31, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 491,170 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.95% | 133,046 |
| Jul 29, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 173,339 |
| Jul 28, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 213,641 |
| Jul 27, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 401,977 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -2.63% | 299,265 |
| Jul 23, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 258,567 |
| Jul 22, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 177,913 |
| Jul 21, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 135,789 |
| 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 |