Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹2.4

(-4.38%)

May 20, 2025|03:51:55 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	2.34	2.49	2.28	2.44	3,684	1,04,59,530.51	17,85,482
22-Apr-2025	2.45	2.61	2.4	2.5	3,887	1,35,37,447.69	25,12,937
23-Apr-2025	2.54	2.59	2.42	2.46	2,363	56,65,907.9	11,20,519
24-Apr-2025	2.45	2.5	2.43	2.44	1,904	40,75,116.98	9,01,053
25-Apr-2025	2.44	2.46	2.32	2.34	2,460	56,75,042.94	14,11,906
28-Apr-2025	2.4	2.4	2.3	2.32	1,839	33,79,072.69	9,04,740
29-Apr-2025	2.31	2.37	2.29	2.31	1,641	37,92,405.61	9,12,137
30-Apr-2025	2.3	2.31	2.21	2.24	1,681	32,74,809.59	10,29,544
02-May-2025	2.25	2.28	2.22	2.25	1,539	29,66,664.36	8,53,271
05-May-2025	2.25	2.33	2.23	2.32	1,731	29,70,801.91	8,04,644
06-May-2025	2.32	2.32	2.16	2.18	2,101	59,05,345.34	14,43,294
07-May-2025	2.15	2.22	2.13	2.18	2,033	52,09,297.6	11,26,917
08-May-2025	2.18	2.3	2.12	2.16	2,055	43,66,161.79	7,88,889
09-May-2025	2.1	2.19	2.07	2.15	2,289	66,29,330.03	15,68,177
12-May-2025	2.17	2.42	2.17	2.31	3,064	76,82,917.13	15,56,911
13-May-2025	2.35	2.38	2.29	2.33	2,404	61,67,435.61	13,13,644
14-May-2025	2.35	2.43	2.31	2.41	2,873	66,03,069.04	14,98,970
15-May-2025	2.43	2.47	2.37	2.4	2,640	51,49,173.29	11,81,888
16-May-2025	2.43	2.47	2.39	2.4	2,946	68,72,794.54	17,78,315
19-May-2025	2.42	2.56	2.4	2.51	4,265	1,39,82,804.34	26,40,576

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice