Integra Essentia Limited (BOM:535958)
India · Delayed Price · Currency is INR 1.710
+0.020 (1.18%)
At close: Jun 2, 2026
BOM:535958 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 1.56 | 1.72 | 1.47 | 1.68 | 1.59 | 15.86% | 5,723,896 |
| May 6, 2026 | 1.32 | 1.53 | 1.31 | 1.45 | 1.37 | 11.54% | 1,534,824 |
| May 5, 2026 | 1.31 | 1.32 | 1.29 | 1.30 | 1.23 | - | 128,989 |
| May 4, 2026 | 1.28 | 1.33 | 1.28 | 1.30 | 1.23 | - | 457,006 |
| Apr 30, 2026 | 1.31 | 1.35 | 1.30 | 1.30 | 1.23 | -2.99% | 247,489 |
| Apr 29, 2026 | 1.30 | 1.37 | 1.30 | 1.34 | 1.27 | -1.47% | 307,242 |
| Apr 28, 2026 | 1.33 | 1.40 | 1.33 | 1.36 | 1.28 | 1.49% | 449,721 |
| Apr 27, 2026 | 1.30 | 1.40 | 1.30 | 1.34 | 1.27 | 0.75% | 533,146 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.26 | -2.92% | 396,261 |
| Apr 23, 2026 | 1.34 | 1.40 | 1.32 | 1.37 | 1.29 | 1.48% | 296,951 |
| Apr 22, 2026 | 1.36 | 1.38 | 1.32 | 1.35 | 1.27 | -1.46% | 232,541 |
| Apr 21, 2026 | 1.38 | 1.39 | 1.35 | 1.37 | 1.29 | -0.72% | 224,793 |
| Apr 20, 2026 | 1.41 | 1.42 | 1.34 | 1.38 | 1.30 | -2.82% | 319,295 |
| Apr 17, 2026 | 1.41 | 1.44 | 1.39 | 1.42 | 1.34 | 0.71% | 325,040 |
| Apr 16, 2026 | 1.38 | 1.44 | 1.38 | 1.41 | 1.33 | 2.17% | 741,188 |
| Apr 15, 2026 | 1.30 | 1.40 | 1.30 | 1.38 | 1.30 | 6.98% | 520,285 |
| Apr 13, 2026 | 1.26 | 1.31 | 1.25 | 1.29 | 1.22 | -5.15% | 342,223 |
| Apr 10, 2026 | 1.32 | 1.37 | 1.32 | 1.36 | 1.28 | 3.03% | 488,878 |
| Apr 9, 2026 | 1.28 | 1.35 | 1.28 | 1.32 | 1.25 | 1.54% | 274,716 |
| Apr 8, 2026 | 1.35 | 1.35 | 1.27 | 1.30 | 1.23 | 6.56% | 467,743 |
| Apr 7, 2026 | 1.22 | 1.30 | 1.20 | 1.22 | 1.15 | 2.52% | 348,451 |
| Apr 6, 2026 | 1.15 | 1.22 | 1.15 | 1.19 | 1.12 | -1.65% | 461,903 |
| Apr 2, 2026 | 1.18 | 1.22 | 1.11 | 1.21 | 1.14 | - | 327,342 |
| Apr 1, 2026 | 1.08 | 1.22 | 1.07 | 1.21 | 1.14 | 18.63% | 1,226,603 |
| Mar 30, 2026 | 1.12 | 1.14 | 1.01 | 1.02 | 0.96 | -8.11% | 1,043,627 |
| Mar 27, 2026 | 1.18 | 1.19 | 1.10 | 1.11 | 1.05 | -7.50% | 832,201 |
| Mar 25, 2026 | 1.23 | 1.25 | 1.17 | 1.20 | 1.13 | - | 750,253 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.19 | 1.20 | 1.13 | - | 440,842 |
| Mar 23, 2026 | 1.19 | 1.25 | 1.17 | 1.20 | 1.13 | -4.00% | 449,267 |
| Mar 20, 2026 | 1.27 | 1.28 | 1.24 | 1.25 | 1.18 | -0.79% | 173,079 |
| Mar 19, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.19 | -1.56% | 276,667 |
| Mar 18, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.21 | 0.79% | 491,665 |