Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹1.49

(-0.67%)

Jan 9, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

10/12/2025

To Date

10/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Dec-2025	1.63	1.68	1.62	1.63	1,117	33,59,275.97	14,98,004
11-Dec-2025	1.63	1.65	1.58	1.59	1,569	34,81,136.05	15,17,543
12-Dec-2025	1.61	1.64	1.59	1.59	1,253	26,09,686	11,18,060
15-Dec-2025	1.59	1.62	1.58	1.6	1,145	15,50,953.4	6,44,087
16-Dec-2025	1.59	1.61	1.56	1.58	1,191	21,98,226.15	10,05,514
17-Dec-2025	1.58	1.62	1.57	1.58	1,043	18,53,738.48	7,73,910
18-Dec-2025	1.59	1.59	1.53	1.54	2,249	28,75,822.73	15,93,791
19-Dec-2025	1.54	1.58	1.54	1.54	1,167	14,71,654.39	6,53,460
22-Dec-2025	1.54	1.57	1.54	1.55	1,238	24,22,992.22	11,93,979
23-Dec-2025	1.56	1.58	1.54	1.56	1,163	20,55,345.7	10,12,737
24-Dec-2025	1.56	1.57	1.55	1.55	954	11,91,033.96	5,56,306
26-Dec-2025	1.55	1.57	1.53	1.54	1,247	21,51,762.55	10,16,517
29-Dec-2025	1.53	1.56	1.51	1.52	1,605	21,90,016.07	10,41,044
30-Dec-2025	1.52	1.53	1.5	1.51	1,169	18,47,953.19	8,91,762
31-Dec-2025	1.51	1.53	1.5	1.5	1,177	17,31,846.25	9,69,743
01-Jan-2026	1.51	1.55	1.51	1.53	1,087	15,45,021.67	7,54,419
02-Jan-2026	1.53	1.55	1.51	1.54	1,175	17,05,691.82	8,04,334
05-Jan-2026	1.54	1.55	1.49	1.5	1,551	33,04,799.29	16,93,754
06-Jan-2026	1.5	1.52	1.48	1.49	1,279	17,64,116.53	8,39,050
07-Jan-2026	1.49	1.51	1.48	1.49	1,051	17,78,554.35	9,47,265
08-Jan-2026	1.5	1.52	1.48	1.5	1,030	21,98,963.21	10,73,262
09-Jan-2026	1.5	1.52	1.48	1.49	1,093	16,10,623.02	7,72,999

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice