Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹1.72

(10.97%)

Jan 30, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

31/12/2025

To Date

31/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
12-Jan-2026	1.49	1.51	1.44	1.47	1,627	28,31,175.57	12,55,318
13-Jan-2026	1.46	1.47	1.43	1.45	1,316	20,37,548.73	11,20,877
14-Jan-2026	1.45	1.53	1.42	1.5	1,288	26,46,987.68	12,46,812
16-Jan-2026	1.5	1.52	1.45	1.46	1,516	17,73,468.22	8,85,768
19-Jan-2026	1.5	1.52	1.4	1.41	2,064	42,70,510.3	22,67,122
20-Jan-2026	1.42	1.44	1.16	1.31	2,578	39,23,214.74	19,21,311
21-Jan-2026	1.28	1.37	1.26	1.27	2,107	28,83,512.59	14,66,374
22-Jan-2026	1.29	1.33	1.27	1.31	1,345	17,21,318.41	9,50,681
23-Jan-2026	1.33	1.36	1.24	1.27	1,730	25,79,948.52	11,73,264
27-Jan-2026	1.27	1.3	1.25	1.25	1,546	13,57,176.29	7,51,680
28-Jan-2026	1.25	1.4	1.25	1.37	1,961	29,91,562.04	15,44,319
29-Jan-2026	1.4	1.64	1.38	1.55	3,569	1,01,81,068.31	44,39,936
30-Jan-2026	1.55	1.79	1.55	1.72	4,828	1,53,66,875.15	52,77,730

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice