Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹1.74

(-0.57%)

Oct 29, 2025|03:57:00 PM

Invest wise with Expert advice

From Date

30/09/2025

To Date

30/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Sep-2025	1.8	1.83	1.77	1.77	2,022	40,62,932.47	14,24,137
30-Sep-2025	1.77	1.8	1.76	1.77	1,462	22,67,904.48	8,78,914
01-Oct-2025	1.77	1.8	1.76	1.79	1,520	27,80,268.56	9,62,700
03-Oct-2025	1.79	1.81	1.76	1.77	1,963	39,07,475.8	14,82,749
06-Oct-2025	1.77	1.8	1.75	1.76	1,796	29,48,882.61	9,69,775
07-Oct-2025	1.78	1.78	1.72	1.73	1,908	41,13,642.63	15,09,291
08-Oct-2025	1.75	1.75	1.7	1.73	1,886	57,34,498.8	20,03,541
09-Oct-2025	1.75	1.75	1.69	1.7	1,657	36,49,668.46	12,32,207
10-Oct-2025	1.72	1.72	1.68	1.69	1,473	33,00,006.38	12,44,333
13-Oct-2025	1.69	1.69	1.65	1.66	1,986	46,57,533.88	14,50,315
14-Oct-2025	1.69	1.69	1.62	1.62	2,202	38,77,367.98	16,05,703
15-Oct-2025	1.62	1.64	1.6	1.6	1,905	34,65,889.7	14,66,761
16-Oct-2025	1.6	1.74	1.59	1.71	2,155	48,08,553.63	19,35,747
17-Oct-2025	1.74	1.82	1.72	1.81	2,398	55,47,008.2	20,89,296
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

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice