Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹2.21

(0.91%)

Jul 3, 2025|10:04:50 AM

Invest wise with Expert advice

From Date

03/06/2025

To Date

03/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jun-2025	2.3	2.33	2.26	2.27	1,811	39,19,460.62	10,74,543
04-Jun-2025	2.28	2.3	2.23	2.25	2,227	49,40,973.29	12,59,125
05-Jun-2025	2.25	2.3	2.25	2.25	2,433	49,55,111.82	12,54,101
06-Jun-2025	2.25	2.28	2.23	2.24	2,145	47,21,403.4	14,09,329
09-Jun-2025	2.24	2.33	2.24	2.27	2,434	78,39,757.73	18,15,923
10-Jun-2025	2.29	2.31	2.27	2.29	2,156	44,49,656.06	11,57,663
11-Jun-2025	2.29	2.44	2.29	2.33	4,015	1,61,05,015.5	37,55,537
12-Jun-2025	2.37	2.42	2.34	2.36	3,088	1,09,51,270.42	20,84,416
13-Jun-2025	2.33	2.35	2.28	2.29	2,510	65,88,569.32	17,13,970
16-Jun-2025	2.3	2.34	2.26	2.27	2,565	56,06,425.26	13,66,563
17-Jun-2025	2.27	2.3	2.22	2.22	2,369	82,76,868.56	22,37,344
18-Jun-2025	2.22	2.26	2.2	2.21	1,952	66,12,254.69	16,73,062
19-Jun-2025	2.21	2.23	2.13	2.16	2,396	75,29,253.71	17,83,494
20-Jun-2025	2.15	2.2	2.12	2.18	1,823	40,98,713.48	9,31,556
23-Jun-2025	2.18	2.18	2.14	2.16	1,992	48,69,745.24	12,57,010
24-Jun-2025	2.17	2.22	2.16	2.19	2,052	62,50,640.2	14,28,845
25-Jun-2025	2.2	2.28	2.2	2.22	2,026	84,65,269.58	17,63,001
26-Jun-2025	2.24	2.27	2.19	2.2	2,003	70,63,848.89	20,23,547
27-Jun-2025	2.23	2.24	2.19	2.2	1,946	57,59,781.37	10,83,885
30-Jun-2025	2.19	2.26	2.19	2.19	2,119	60,77,598.13	16,10,161
01-Jul-2025	2.21	2.25	2.21	2.22	1,600	59,97,222.63	12,16,272
02-Jul-2025	2.24	2.25	2.19	2.19	1,662	53,40,199.42	12,91,013

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice