Integra Essentia Limited (NSE:ESSENTIA)
India · Delayed Price · Currency is INR 1.540
-0.010 (-0.65%)
Jun 12, 2026, 3:30 PM IST
Integra Essentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 1.55 | 1.59 | 1.50 | 1.54 | 1.54 | -0.65% | 1,551,194 |
| Jun 11, 2026 | 1.63 | 1.63 | 1.55 | 1.55 | 1.55 | -4.91% | 1,150,883 |
| Jun 10, 2026 | 1.69 | 1.71 | 1.63 | 1.63 | 1.63 | -3.55% | 2,450,925 |
| Jun 9, 2026 | 1.67 | 1.73 | 1.65 | 1.69 | 1.69 | 1.20% | 6,179,136 |
| Jun 8, 2026 | 1.62 | 1.69 | 1.58 | 1.67 | 1.67 | 1.21% | 4,796,983 |
| Jun 5, 2026 | 1.67 | 1.69 | 1.61 | 1.65 | 1.65 | -0.60% | 3,452,704 |
| Jun 4, 2026 | 1.70 | 1.70 | 1.65 | 1.66 | 1.66 | -2.35% | 4,721,790 |
| Jun 3, 2026 | 1.76 | 1.76 | 1.68 | 1.70 | 1.70 | -1.73% | 3,381,327 |
| Jun 2, 2026 | 1.70 | 1.77 | 1.68 | 1.73 | 1.73 | 0.58% | 3,270,570 |
| Jun 1, 2026 | 1.65 | 1.73 | 1.58 | 1.72 | 1.72 | 4.24% | 11,692,080 |
| May 29, 2026 | 1.58 | 1.68 | 1.52 | 1.65 | 1.65 | 3.12% | 6,393,158 |
| May 27, 2026 | 1.57 | 1.63 | 1.56 | 1.60 | 1.60 | - | 1,660,844 |
| May 26, 2026 | 1.61 | 1.62 | 1.56 | 1.60 | 1.60 | -0.62% | 1,736,219 |
| May 25, 2026 | 1.61 | 1.66 | 1.59 | 1.61 | 1.61 | -1.23% | 1,339,374 |
| May 22, 2026 | 1.66 | 1.67 | 1.60 | 1.63 | 1.63 | -1.81% | 1,775,786 |
| May 21, 2026 | 1.60 | 1.68 | 1.55 | 1.66 | 1.66 | 3.75% | 1,974,492 |
| May 20, 2026 | 1.60 | 1.65 | 1.55 | 1.60 | 1.60 | 0.25% | 1,831,223 |
| May 19, 2026 | 1.65 | 1.71 | 1.63 | 1.69 | 1.60 | 3.68% | 3,660,961 |
| May 18, 2026 | 1.72 | 1.73 | 1.62 | 1.63 | 1.54 | -4.12% | 6,416,496 |
| May 15, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.61 | - | 3,230,085 |
| May 14, 2026 | 1.73 | 1.76 | 1.65 | 1.70 | 1.61 | -1.16% | 4,952,297 |
| May 13, 2026 | 1.68 | 1.75 | 1.61 | 1.72 | 1.62 | 2.99% | 4,653,030 |
| May 12, 2026 | 1.66 | 1.75 | 1.65 | 1.67 | 1.58 | 3.09% | 8,094,007 |
| May 11, 2026 | 1.74 | 1.77 | 1.60 | 1.62 | 1.53 | -5.81% | 5,745,022 |
| May 8, 2026 | 1.70 | 1.76 | 1.60 | 1.72 | 1.62 | 2.99% | 11,254,600 |
| May 7, 2026 | 1.58 | 1.72 | 1.47 | 1.67 | 1.58 | 15.17% | 17,236,520 |
| May 6, 2026 | 1.30 | 1.54 | 1.30 | 1.45 | 1.37 | 11.54% | 9,922,703 |
| May 5, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.23 | - | 851,635 |
| May 4, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.23 | - | 1,277,126 |
| Apr 30, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.23 | -2.26% | 1,008,637 |
| Apr 29, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.26 | -1.48% | 1,142,942 |
| Apr 28, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.27 | 1.50% | 1,290,009 |
| Apr 27, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.26 | - | 1,625,856 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.26 | -2.92% | 1,826,824 |
| Apr 23, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.29 | 2.24% | 1,425,010 |
| Apr 22, 2026 | 1.38 | 1.38 | 1.28 | 1.34 | 1.27 | -2.19% | 2,483,749 |
| Apr 21, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.29 | -0.72% | 1,268,989 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.30 | -2.13% | 1,321,740 |
| Apr 17, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.33 | - | 2,083,843 |
| Apr 16, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.33 | 2.17% | 2,943,083 |
| Apr 15, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.30 | 7.81% | 2,670,622 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.24 | 1.28 | 1.21 | -5.19% | 1,339,490 |
| Apr 10, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.27 | 2.27% | 1,554,214 |
| Apr 9, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.25 | 2.33% | 2,071,211 |
| Apr 8, 2026 | 1.28 | 1.34 | 1.27 | 1.29 | 1.22 | 6.61% | 3,021,093 |
| Apr 7, 2026 | 1.20 | 1.30 | 1.19 | 1.21 | 1.14 | 1.68% | 3,188,019 |
| Apr 6, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.12 | -0.83% | 1,536,838 |
| Apr 2, 2026 | 1.20 | 1.21 | 1.11 | 1.20 | 1.13 | - | 1,828,032 |
| Apr 1, 2026 | 1.12 | 1.21 | 1.06 | 1.20 | 1.13 | 18.81% | 3,697,123 |
| Mar 30, 2026 | 1.11 | 1.14 | 1.01 | 1.01 | 0.95 | -9.01% | 5,084,597 |