Integra Essentia Limited (NSE:ESSENTIA)
India · Delayed Price · Currency is INR 1.270
-0.010 (-0.78%)
Mar 13, 2026, 3:29 PM IST
Integra Essentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.29 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 1,953,482 |
| Mar 11, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -0.77% | 1,469,767 |
| Mar 10, 2026 | 1.31 | 1.44 | 1.28 | 1.30 | 1.30 | -1.52% | 4,151,275 |
| Mar 9, 2026 | 1.30 | 1.39 | 1.26 | 1.32 | 1.32 | -3.65% | 2,398,685 |
| Mar 6, 2026 | 1.53 | 1.58 | 1.35 | 1.37 | 1.37 | -6.16% | 5,742,752 |
| Mar 5, 2026 | 1.22 | 1.46 | 1.22 | 1.46 | 1.46 | 19.67% | 7,352,561 |
| Mar 4, 2026 | 1.22 | 1.25 | 1.17 | 1.22 | 1.22 | -1.61% | 1,820,108 |
| Mar 2, 2026 | 1.28 | 1.29 | 1.20 | 1.24 | 1.24 | -5.34% | 2,702,330 |
| Feb 27, 2026 | 1.29 | 1.33 | 1.28 | 1.31 | 1.31 | 1.55% | 1,003,091 |
| Feb 26, 2026 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | 0.78% | 1,271,606 |
| Feb 25, 2026 | 1.36 | 1.37 | 1.12 | 1.28 | 1.28 | -5.88% | 2,556,503 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 856,665 |
| Feb 23, 2026 | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -2.82% | 1,058,244 |
| Feb 20, 2026 | 1.46 | 1.47 | 1.41 | 1.42 | 1.42 | -2.74% | 1,112,682 |
| Feb 19, 2026 | 1.47 | 1.49 | 1.45 | 1.46 | 1.46 | -1.35% | 837,496 |
| Feb 18, 2026 | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.67% | 1,142,336 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.48 | 1.49 | 1.49 | 0.68% | 512,426 |
| Feb 16, 2026 | 1.49 | 1.52 | 1.47 | 1.48 | 1.48 | -1.33% | 777,901 |
| Feb 13, 2026 | 1.51 | 1.52 | 1.49 | 1.50 | 1.50 | -0.66% | 1,303,677 |
| Feb 12, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 695,367 |
| Feb 11, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | - | 781,526 |
| Feb 10, 2026 | 1.52 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 1,013,628 |
| Feb 9, 2026 | 1.53 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 1,081,264 |
| Feb 6, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -1.96% | 772,344 |
| Feb 5, 2026 | 1.54 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 924,721 |
| Feb 4, 2026 | 1.58 | 1.58 | 1.50 | 1.52 | 1.52 | -3.80% | 2,928,302 |
| Feb 3, 2026 | 1.58 | 1.60 | 1.55 | 1.58 | 1.58 | 4.64% | 1,978,506 |
| Feb 2, 2026 | 1.58 | 1.64 | 1.43 | 1.51 | 1.51 | -7.93% | 3,108,055 |
| Feb 1, 2026 | 1.86 | 1.86 | 1.61 | 1.64 | 1.64 | -4.65% | 3,356,539 |
| Jan 30, 2026 | 1.55 | 1.79 | 1.55 | 1.72 | 1.72 | 10.97% | 8,956,768 |
| Jan 29, 2026 | 1.40 | 1.64 | 1.38 | 1.55 | 1.55 | 13.14% | 6,708,269 |
| Jan 28, 2026 | 1.25 | 1.40 | 1.25 | 1.37 | 1.37 | 9.60% | 2,240,319 |
| Jan 27, 2026 | 1.27 | 1.30 | 1.25 | 1.25 | 1.25 | -1.57% | 1,067,152 |
| Jan 23, 2026 | 1.33 | 1.36 | 1.24 | 1.27 | 1.27 | -3.05% | 1,969,918 |
| Jan 22, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 3.15% | 1,315,151 |
| Jan 21, 2026 | 1.28 | 1.37 | 1.26 | 1.27 | 1.27 | -3.05% | 2,226,078 |
| Jan 20, 2026 | 1.42 | 1.44 | 1.16 | 1.31 | 1.31 | -7.09% | 2,922,101 |
| Jan 19, 2026 | 1.50 | 1.52 | 1.40 | 1.41 | 1.41 | -3.42% | 3,011,944 |
| Jan 16, 2026 | 1.50 | 1.52 | 1.45 | 1.46 | 1.46 | -2.67% | 1,196,581 |
| Jan 14, 2026 | 1.45 | 1.53 | 1.42 | 1.50 | 1.50 | 3.45% | 1,794,782 |
| Jan 13, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 1,406,206 |
| Jan 12, 2026 | 1.49 | 1.51 | 1.44 | 1.47 | 1.47 | -1.34% | 1,933,719 |
| Jan 9, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 1,076,831 |
| Jan 8, 2026 | 1.50 | 1.52 | 1.48 | 1.50 | 1.50 | 0.67% | 1,459,155 |
| Jan 7, 2026 | 1.49 | 1.51 | 1.48 | 1.49 | 1.49 | - | 1,191,828 |
| Jan 6, 2026 | 1.50 | 1.52 | 1.48 | 1.49 | 1.49 | -0.67% | 1,180,883 |
| Jan 5, 2026 | 1.54 | 1.55 | 1.49 | 1.50 | 1.50 | -2.60% | 2,181,370 |
| Jan 2, 2026 | 1.53 | 1.55 | 1.51 | 1.54 | 1.54 | 0.65% | 1,109,480 |
| Jan 1, 2026 | 1.51 | 1.55 | 1.51 | 1.53 | 1.53 | 2.00% | 1,010,478 |
| Dec 31, 2025 | 1.51 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 1,144,961 |