Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹1.67

(0.00%)

Nov 19, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Oct-2025	1.82	1.84	1.73	1.76	2,367	45,39,464.42	14,90,069
21-Oct-2025	1.79	1.8	1.75	1.77	1,070	10,57,422.21	4,54,651
23-Oct-2025	1.8	1.8	1.71	1.75	1,847	33,93,453.04	12,40,866
24-Oct-2025	1.74	1.77	1.74	1.75	1,318	21,48,344.82	7,68,918
27-Oct-2025	1.75	1.79	1.74	1.75	1,552	34,49,434.07	10,90,319
28-Oct-2025	1.74	1.77	1.71	1.75	1,211	20,20,970	6,61,840
29-Oct-2025	1.78	1.78	1.72	1.74	1,441	24,24,468.93	8,46,774
30-Oct-2025	1.77	2.08	1.76	1.91	7,276	4,38,53,408.35	92,18,310
31-Oct-2025	1.94	2.06	1.86	1.92	3,850	1,94,71,716.37	41,82,917
03-Nov-2025	1.92	1.94	1.83	1.84	2,276	47,58,686.9	16,29,697
04-Nov-2025	1.88	1.88	1.79	1.8	1,611	33,66,001.92	11,55,492
06-Nov-2025	1.8	1.84	1.74	1.75	1,741	34,36,494.85	12,13,305
07-Nov-2025	1.77	1.79	1.72	1.75	1,385	19,52,827.84	8,37,588
10-Nov-2025	1.77	1.78	1.72	1.73	1,587	20,13,722.17	8,12,088
11-Nov-2025	1.75	1.75	1.7	1.72	1,232	21,10,468.12	8,70,127
12-Nov-2025	1.73	1.74	1.66	1.67	2,110	64,43,957.06	28,12,550
13-Nov-2025	1.67	1.73	1.67	1.71	1,656	30,53,752.07	9,52,717
14-Nov-2025	1.7	1.72	1.69	1.71	1,139	18,98,488.11	6,88,750
17-Nov-2025	1.71	1.73	1.68	1.69	1,713	34,10,754.33	12,97,764
18-Nov-2025	1.71	1.72	1.66	1.67	1,473	30,63,903.04	14,36,617
19-Nov-2025	1.67	1.69	1.66	1.67	1,203	16,10,043.76	7,70,473

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice