Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹1.96

(0.51%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	2.15	2.18	2.14	2.14	1,445	45,55,130.78	12,60,095
18-Jul-2025	2.16	2.16	2.14	2.14	1,132	19,11,605.05	5,17,603
21-Jul-2025	2.14	2.16	2.12	2.12	1,481	26,46,427.52	7,91,601
22-Jul-2025	2.14	2.16	2.12	2.12	1,376	36,90,918.22	11,11,055
23-Jul-2025	2.12	2.14	2.1	2.1	1,601	36,79,869.69	12,68,760
24-Jul-2025	2.1	2.13	2.09	2.1	1,352	32,30,634.83	9,71,335
25-Jul-2025	2.1	2.11	2.06	2.07	1,523	28,07,893.15	10,46,024
28-Jul-2025	2.06	2.07	2.03	2.03	1,736	35,95,537.89	12,28,339
29-Jul-2025	2.03	2.05	2.01	2.03	1,343	39,37,437.16	11,84,703
30-Jul-2025	2.03	2.09	2.02	2.04	1,120	27,92,106.28	7,53,719
31-Jul-2025	2.03	2.08	2.01	2.04	1,279	32,73,905.23	8,62,534
01-Aug-2025	2.04	2.06	2	2	1,495	34,55,692.19	11,01,804
04-Aug-2025	2.02	2.03	1.98	1.98	2,048	35,18,812.82	12,30,885
05-Aug-2025	1.98	2	1.97	1.97	1,645	33,54,144.02	10,23,164
06-Aug-2025	1.99	1.99	1.91	1.92	1,999	39,17,498.54	13,09,522
07-Aug-2025	1.92	1.93	1.85	1.87	2,039	41,09,950.5	13,81,798
08-Aug-2025	1.87	1.92	1.86	1.9	1,373	25,43,134.22	9,17,048
11-Aug-2025	1.93	1.94	1.86	1.9	1,537	27,64,739.08	9,52,304
12-Aug-2025	2	2.19	1.96	2.04	2,314	63,60,460.6	18,94,397
13-Aug-2025	2.02	2.02	1.93	1.95	1,591	38,81,564.26	12,22,737
14-Aug-2025	1.94	1.99	1.94	1.96	1,129	18,88,404.7	5,73,255

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice