Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹1.91

(1.06%)

Sep 17, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

17/08/2025

To Date

17/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
19-Aug-2025	1.99	1.99	1.96	1.96	1,143	22,47,770.91	7,68,936
20-Aug-2025	1.96	2.07	1.95	2	1,464	29,63,138.63	9,63,254
21-Aug-2025	2	2.03	1.96	1.97	1,339	32,97,931.38	10,15,762
22-Aug-2025	1.97	1.99	1.96	1.96	1,183	20,46,544.03	7,47,571
25-Aug-2025	2	2	1.91	1.92	1,509	23,92,905.79	8,33,085
26-Aug-2025	1.91	1.96	1.9	1.91	1,289	15,84,828.22	7,01,550
28-Aug-2025	1.92	1.93	1.89	1.89	1,511	15,88,222.95	5,63,905
29-Aug-2025	1.89	1.93	1.87	1.88	1,417	17,89,195.7	6,05,207
01-Sep-2025	1.88	1.9	1.86	1.88	1,641	30,58,582.92	11,04,479
02-Sep-2025	1.88	1.94	1.87	1.9	1,332	33,93,407.81	9,19,749
03-Sep-2025	1.92	1.95	1.89	1.93	1,297	35,27,574.5	9,67,005
04-Sep-2025	1.95	1.96	1.89	1.9	1,364	28,54,477.26	8,79,170
05-Sep-2025	1.93	1.94	1.89	1.9	1,238	29,29,162.66	6,53,085
08-Sep-2025	1.91	1.92	1.87	1.88	1,891	42,44,968.5	13,96,316
09-Sep-2025	1.89	1.92	1.87	1.87	1,324	26,66,788.95	9,28,430
10-Sep-2025	1.89	1.91	1.87	1.87	1,327	35,44,685.85	10,10,127
11-Sep-2025	1.87	1.94	1.87	1.88	1,413	43,22,323.53	9,25,247
12-Sep-2025	1.9	1.92	1.87	1.87	1,495	37,21,056.87	13,25,665
15-Sep-2025	1.89	1.9	1.87	1.88	1,428	40,83,779.36	14,42,804
16-Sep-2025	1.95	1.95	1.89	1.89	1,324	37,35,508.13	12,01,645
17-Sep-2025	1.91	1.93	1.89	1.91	1,306	42,36,173.57	13,07,748

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice