Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹1.23

(-6.11%)

Mar 4, 2026|01:09:48 PM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
02-Feb-2026	1.58	1.64	1.43	1.51	2,552	46,31,452.64	21,85,777
03-Feb-2026	1.58	1.6	1.55	1.58	1,786	31,11,450.95	15,07,484
04-Feb-2026	1.58	1.58	1.5	1.52	2,047	44,61,832.1	18,63,985
05-Feb-2026	1.54	1.56	1.51	1.53	1,132	14,16,607.08	6,10,742
06-Feb-2026	1.53	1.55	1.5	1.5	929	11,67,395.9	6,20,070
09-Feb-2026	1.53	1.54	1.51	1.52	1,228	16,49,970.84	7,36,484
10-Feb-2026	1.52	1.53	1.5	1.51	1,013	15,32,666.91	8,36,229
11-Feb-2026	1.52	1.52	1.5	1.51	814	11,83,156.31	5,77,175
12-Feb-2026	1.51	1.52	1.5	1.51	808	10,50,258.47	5,38,449
13-Feb-2026	1.51	1.52	1.49	1.5	1,034	19,58,912.5	10,12,999
16-Feb-2026	1.49	1.52	1.47	1.48	972	11,64,341.76	5,81,209
17-Feb-2026	1.5	1.51	1.48	1.49	690	7,68,561.12	3,68,321
18-Feb-2026	1.49	1.51	1.47	1.48	822	16,98,271.66	9,28,050
19-Feb-2026	1.47	1.49	1.45	1.46	751	12,27,576.64	5,86,199
20-Feb-2026	1.46	1.47	1.41	1.42	1,141	15,93,117.81	10,02,584
23-Feb-2026	1.41	1.44	1.38	1.38	1,279	14,73,622.8	7,97,653
24-Feb-2026	1.38	1.39	1.36	1.36	829	11,72,392.79	6,57,173
25-Feb-2026	1.36	1.37	1.12	1.28	1,892	33,14,701.85	19,80,281
26-Feb-2026	1.34	1.34	1.28	1.29	1,023	16,44,382.2	9,70,487
27-Feb-2026	1.29	1.33	1.28	1.31	818	13,10,505.08	7,09,644
02-Mar-2026	1.28	1.29	1.2	1.24	2,080	33,69,335.62	18,89,895

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice