Integra Essentia Limited (NSE:ESSENTIA)
India · Delayed Price · Currency is INR 1.060
+0.030 (2.91%)
Sep 1, 2026, 3:29 PM IST
Integra Essentia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 10,180,110 |
| Aug 28, 2026 | 1.05 | 1.08 | 1.03 | 1.08 | 1.08 | 4.85% | 1,512,552 |
| Aug 27, 2026 | 1.09 | 1.12 | 1.03 | 1.03 | 1.03 | -4.63% | 10,836,008 |
| Aug 26, 2026 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -4.42% | 8,859,713 |
| Aug 25, 2026 | 1.16 | 1.19 | 1.13 | 1.13 | 1.13 | -4.24% | 5,396,157 |
| Aug 24, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 3,920,395 |
| Aug 21, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | - | 2,062,286 |
| Aug 20, 2026 | 1.18 | 1.25 | 1.14 | 1.14 | 1.14 | -5.00% | 7,538,111 |
| Aug 19, 2026 | 1.22 | 1.25 | 1.20 | 1.20 | 1.20 | -4.76% | 7,574,592 |
| Aug 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -4.55% | 783,375 |
| Aug 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.35% | 494,068 |
| Aug 14, 2026 | 1.52 | 1.52 | 1.38 | 1.38 | 1.38 | -4.83% | 21,721,251 |
| Aug 13, 2026 | 1.45 | 1.45 | 1.44 | 1.45 | 1.45 | 4.32% | 4,779,857 |
| Aug 12, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | 3.73% | 11,778,306 |
| Aug 11, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 3.88% | 11,132,045 |
| Aug 10, 2026 | 1.25 | 1.30 | 1.24 | 1.29 | 1.29 | 4.03% | 4,679,511 |
| Aug 7, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 790,202 |
| Aug 6, 2026 | 1.31 | 1.32 | 1.22 | 1.23 | 1.23 | -2.38% | 2,704,193 |
| Aug 5, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 5.00% | 346,159 |
| Aug 4, 2026 | 1.20 | 1.20 | 1.18 | 1.20 | 1.20 | 4.35% | 490,651 |
| Aug 3, 2026 | 1.13 | 1.15 | 1.11 | 1.15 | 1.15 | 4.55% | 757,500 |
| Jul 31, 2026 | 1.06 | 1.10 | 1.05 | 1.10 | 1.10 | 4.76% | 1,362,018 |
| Jul 30, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | - | 666,805 |
| Jul 29, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 1,441,638 |
| Jul 28, 2026 | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -1.85% | 1,746,458 |
| Jul 27, 2026 | 1.11 | 1.12 | 1.08 | 1.08 | 1.08 | -2.70% | 1,192,688 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.11 | -1.77% | 1,061,001 |
| Jul 23, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 959,893 |
| Jul 22, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 1,543,740 |
| Jul 21, 2026 | 1.15 | 1.17 | 1.14 | 1.15 | 1.15 | -0.86% | 1,254,389 |
| Jul 20, 2026 | 1.17 | 1.19 | 1.15 | 1.16 | 1.16 | -2.52% | 725,956 |
| Jul 17, 2026 | 1.19 | 1.20 | 1.15 | 1.19 | 1.19 | 0.85% | 1,345,610 |
| Jul 16, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | 0.85% | 1,284,343 |
| Jul 15, 2026 | 1.20 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 2,068,818 |
| Jul 14, 2026 | 1.23 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 1,136,864 |
| Jul 13, 2026 | 1.20 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 1,504,083 |
| Jul 10, 2026 | 1.22 | 1.25 | 1.21 | 1.23 | 1.23 | 0.82% | 759,736 |
| Jul 9, 2026 | 1.22 | 1.24 | 1.19 | 1.22 | 1.22 | - | 1,443,695 |
| Jul 8, 2026 | 1.24 | 1.25 | 1.22 | 1.22 | 1.22 | -1.61% | 2,647,738 |
| Jul 7, 2026 | 1.25 | 1.27 | 1.22 | 1.24 | 1.24 | -0.80% | 958,195 |
| Jul 6, 2026 | 1.27 | 1.29 | 1.25 | 1.25 | 1.25 | -1.57% | 3,089,251 |
| Jul 3, 2026 | 1.30 | 1.31 | 1.27 | 1.27 | 1.27 | -2.31% | 3,149,133 |
| Jul 2, 2026 | 1.35 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 789,507 |
| Jul 1, 2026 | 1.26 | 1.33 | 1.26 | 1.32 | 1.32 | 3.13% | 4,875,538 |
| Jun 30, 2026 | 1.30 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 2,930,140 |
| Jun 29, 2026 | 1.33 | 1.40 | 1.33 | 1.33 | 1.33 | -2.92% | 4,503,902 |
| Jun 25, 2026 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | -0.72% | 3,811,911 |
| Jun 24, 2026 | 1.40 | 1.41 | 1.38 | 1.38 | 1.38 | -0.72% | 1,357,141 |
| Jun 23, 2026 | 1.41 | 1.45 | 1.39 | 1.39 | 1.39 | -1.42% | 854,551 |