Integra Essentia Limited (BOM:535958)
India · Delayed Price · Currency is INR 1.020
+0.010 (0.99%)
At close: Oct 7, 2026
BOM:535958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | 0.99% | 253,719 |
| Oct 6, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 118,144 |
| Oct 5, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | - | 684,950 |
| Oct 1, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 338,900 |
| Sep 30, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 290,568 |
| Sep 29, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 381,531 |
| Sep 28, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 395,936 |
| Sep 25, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | - | 91,727 |
| Sep 24, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 597,417 |
| Sep 23, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 385,057 |
| Sep 22, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | 1.96% | 1,555,891 |
| Sep 21, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 180,873 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 241,700 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 642,438 |
| Sep 16, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | 0.96% | 285,436 |
| Sep 15, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 513,324 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 521,607 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 251,730 |
| Sep 9, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | 1.89% | 366,133 |
| Sep 8, 2026 | 1.12 | 1.15 | 1.06 | 1.06 | 1.06 | -4.50% | 942,270 |
| Sep 7, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 2,207,107 |
| Sep 4, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | - | 909,278 |
| Sep 3, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 428,811 |
| Sep 2, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | - | 637,132 |
| Sep 1, 2026 | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | - | 552,000 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.05 | 1.05 | 1.05 | -4.55% | 895,709 |
| Aug 28, 2026 | 1.01 | 1.10 | 1.01 | 1.10 | 1.10 | 4.76% | 1,245,477 |
| Aug 27, 2026 | 1.07 | 1.12 | 1.04 | 1.05 | 1.05 | -3.67% | 2,720,071 |
| Aug 26, 2026 | 1.10 | 1.14 | 1.09 | 1.09 | 1.09 | -4.39% | 1,210,365 |
| Aug 25, 2026 | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -4.20% | 390,672 |
| Aug 24, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 4.39% | 975,647 |
| 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 |