Integra Essentia Limited (NSE:ESSENTIA)
India · Delayed Price · Currency is INR 0.9400
-0.0200 (-2.08%)
Nov 9, 2026, 3:29 PM IST
Integra Essentia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 0.96 | 0.97 | 0.94 | 0.94 | 0.94 | -2.08% | 728,163 |
| Nov 8, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 1.05% | 495,917 |
| Nov 6, 2026 | 0.98 | 0.98 | 0.93 | 0.95 | 0.95 | -1.04% | 1,700,512 |
| Nov 5, 2026 | 0.90 | 0.97 | 0.90 | 0.96 | 0.96 | 7.87% | 3,054,642 |
| Nov 4, 2026 | 0.88 | 0.91 | 0.86 | 0.89 | 0.89 | 2.30% | 1,918,184 |
| Nov 3, 2026 | 0.89 | 0.90 | 0.87 | 0.87 | 0.87 | -1.14% | 2,097,542 |
| Nov 2, 2026 | 0.91 | 0.91 | 0.87 | 0.88 | 0.88 | -3.30% | 1,997,473 |
| Oct 30, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | - | 952,541 |
| Oct 29, 2026 | 0.93 | 0.94 | 0.91 | 0.91 | 0.91 | -1.09% | 1,499,299 |
| Oct 28, 2026 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | - | 1,501,856 |
| Oct 27, 2026 | 0.88 | 0.94 | 0.88 | 0.92 | 0.92 | 4.55% | 2,357,905 |
| Oct 26, 2026 | 0.90 | 0.91 | 0.87 | 0.88 | 0.88 | -1.12% | 1,134,393 |
| Oct 23, 2026 | 0.91 | 0.92 | 0.87 | 0.89 | 0.89 | -2.20% | 2,010,340 |
| Oct 22, 2026 | 0.97 | 0.98 | 0.88 | 0.91 | 0.91 | -5.21% | 2,896,705 |
| Oct 21, 2026 | 0.98 | 1.00 | 0.96 | 0.96 | 0.96 | -2.04% | 1,502,707 |
| Oct 19, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 1,499,491 |
| Oct 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 685,271 |
| Oct 15, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 1,755,650 |
| Oct 14, 2026 | 0.99 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 2,184,287 |
| Oct 13, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 2,303,678 |
| Oct 12, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.00% | 1,413,092 |
| Oct 9, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,274,847 |
| Oct 8, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,493,223 |
| Oct 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 2,539,275 |
| Oct 6, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | - | 646,672 |
| Oct 5, 2026 | 1.01 | 1.04 | 1.00 | 1.01 | 1.01 | 1.00% | 2,071,789 |
| Oct 1, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 1,171,955 |
| Sep 30, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | - | 770,450 |
| Sep 29, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 1,958,147 |
| Sep 28, 2026 | 1.04 | 1.04 | 1.01 | 1.01 | 1.01 | -0.98% | 2,135,410 |
| Sep 25, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,166,081 |
| Sep 24, 2026 | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | - | 1,416,593 |
| Sep 23, 2026 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 2,710,049 |
| Sep 22, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 1.96% | 3,587,816 |
| Sep 21, 2026 | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 935,528 |
| Sep 18, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 1,591,457 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.01 | 1.02 | 1.02 | -1.92% | 3,370,054 |
| Sep 16, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 1,782,429 |
| Sep 15, 2026 | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 1,407,735 |
| Sep 11, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | - | 1,743,261 |
| Sep 10, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | - | 1,170,605 |
| Sep 9, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 2,109,879 |
| Sep 8, 2026 | 1.10 | 1.15 | 1.05 | 1.05 | 1.05 | -4.55% | 8,096,583 |
| Sep 7, 2026 | 1.05 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 2,788,603 |
| Sep 4, 2026 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | - | 2,849,052 |
| Sep 3, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 0.96% | 3,372,468 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | - | 2,411,294 |
| Sep 1, 2026 | 1.03 | 1.06 | 1.03 | 1.04 | 1.04 | 0.97% | 3,144,152 |
| Aug 31, 2026 | 1.10 | 1.13 | 1.03 | 1.03 | 1.03 | -4.63% | 10,180,112 |
| Aug 28, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 1,512,552 |