Integra Essentia Limited (NSE:ESSENTIA)
India · Delayed Price · Currency is INR 1.680
+0.050 (3.07%)
May 19, 2026, 3:30 PM IST
Integra Essentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.65 | 1.71 | 1.63 | 1.71 | - | 4.91% | 1,728,312 |
| May 18, 2026 | 1.72 | 1.73 | 1.62 | 1.63 | 1.63 | -4.12% | 6,416,496 |
| May 15, 2026 | 1.73 | 1.74 | 1.68 | 1.70 | 1.70 | - | 3,230,085 |
| May 14, 2026 | 1.73 | 1.76 | 1.65 | 1.70 | 1.70 | -1.16% | 4,952,297 |
| May 13, 2026 | 1.68 | 1.75 | 1.61 | 1.72 | 1.72 | 2.99% | 4,653,030 |
| May 12, 2026 | 1.66 | 1.75 | 1.65 | 1.67 | 1.67 | 3.09% | 8,094,007 |
| May 11, 2026 | 1.74 | 1.77 | 1.60 | 1.62 | 1.62 | -5.81% | 5,745,022 |
| May 8, 2026 | 1.70 | 1.76 | 1.60 | 1.72 | 1.72 | 2.99% | 11,254,600 |
| May 7, 2026 | 1.58 | 1.72 | 1.47 | 1.67 | 1.67 | 15.17% | 17,236,520 |
| May 6, 2026 | 1.30 | 1.54 | 1.30 | 1.45 | 1.45 | 11.54% | 9,922,703 |
| May 5, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 851,635 |
| May 4, 2026 | 1.30 | 1.33 | 1.28 | 1.30 | 1.30 | - | 1,277,126 |
| Apr 30, 2026 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -2.26% | 1,008,637 |
| Apr 29, 2026 | 1.36 | 1.37 | 1.33 | 1.33 | 1.33 | -1.48% | 1,142,942 |
| Apr 28, 2026 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 1.50% | 1,290,009 |
| Apr 27, 2026 | 1.33 | 1.37 | 1.32 | 1.33 | 1.33 | - | 1,625,856 |
| Apr 24, 2026 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -2.92% | 1,826,824 |
| Apr 23, 2026 | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | 2.24% | 1,425,010 |
| Apr 22, 2026 | 1.38 | 1.38 | 1.28 | 1.34 | 1.34 | -2.19% | 2,483,749 |
| Apr 21, 2026 | 1.38 | 1.39 | 1.33 | 1.37 | 1.37 | -0.72% | 1,268,989 |
| Apr 20, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -2.13% | 1,321,740 |
| Apr 17, 2026 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | - | 2,083,843 |
| Apr 16, 2026 | 1.41 | 1.44 | 1.40 | 1.41 | 1.41 | 2.17% | 2,943,083 |
| Apr 15, 2026 | 1.33 | 1.40 | 1.32 | 1.38 | 1.38 | 7.81% | 2,670,622 |
| Apr 13, 2026 | 1.35 | 1.35 | 1.24 | 1.28 | 1.28 | -5.19% | 1,339,490 |
| Apr 10, 2026 | 1.35 | 1.37 | 1.32 | 1.35 | 1.35 | 2.27% | 1,554,214 |
| Apr 9, 2026 | 1.31 | 1.36 | 1.31 | 1.32 | 1.32 | 2.33% | 2,071,211 |
| Apr 8, 2026 | 1.28 | 1.34 | 1.27 | 1.29 | 1.29 | 6.61% | 3,021,093 |
| Apr 7, 2026 | 1.20 | 1.30 | 1.19 | 1.21 | 1.21 | 1.68% | 3,188,019 |
| Apr 6, 2026 | 1.20 | 1.21 | 1.16 | 1.19 | 1.19 | -0.83% | 1,536,838 |
| Apr 2, 2026 | 1.20 | 1.21 | 1.11 | 1.20 | 1.20 | - | 1,828,032 |
| Apr 1, 2026 | 1.12 | 1.21 | 1.06 | 1.20 | 1.20 | 18.81% | 3,697,123 |
| Mar 30, 2026 | 1.11 | 1.14 | 1.01 | 1.01 | 1.01 | -9.01% | 5,084,597 |
| Mar 27, 2026 | 1.19 | 1.20 | 1.10 | 1.11 | 1.11 | -6.72% | 4,483,076 |
| Mar 25, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | - | 5,485,417 |
| Mar 24, 2026 | 1.26 | 1.26 | 1.19 | 1.19 | 1.19 | 0.85% | 1,605,576 |
| Mar 23, 2026 | 1.25 | 1.26 | 1.16 | 1.18 | 1.18 | -5.60% | 2,160,540 |
| Mar 20, 2026 | 1.26 | 1.28 | 1.25 | 1.25 | 1.25 | -0.79% | 1,136,537 |
| Mar 19, 2026 | 1.28 | 1.28 | 1.25 | 1.26 | 1.26 | -1.56% | 1,159,796 |
| Mar 18, 2026 | 1.27 | 1.31 | 1.27 | 1.28 | 1.28 | 0.79% | 2,399,835 |
| Mar 17, 2026 | 1.29 | 1.32 | 1.27 | 1.27 | 1.27 | -0.78% | 1,326,098 |
| Mar 16, 2026 | 1.27 | 1.31 | 1.26 | 1.28 | 1.28 | 0.79% | 2,148,351 |
| Mar 13, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 1,262,552 |
| 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 |