Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹1.71

(-1.16%)

Oct 8, 2025|01:28:54 PM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	1.91	1.92	1.87	1.88	1,891	42,44,968.5	13,96,316
09-Sep-2025	1.89	1.92	1.87	1.87	1,324	26,66,788.95	9,28,430
10-Sep-2025	1.89	1.91	1.87	1.87	1,327	35,44,685.85	10,10,127
11-Sep-2025	1.87	1.94	1.87	1.88	1,413	43,22,323.53	9,25,247
12-Sep-2025	1.9	1.92	1.87	1.87	1,495	37,21,056.87	13,25,665
15-Sep-2025	1.89	1.9	1.87	1.88	1,428	40,83,779.36	14,42,804
16-Sep-2025	1.95	1.95	1.89	1.89	1,324	37,35,508.13	12,01,645
17-Sep-2025	1.91	1.93	1.89	1.91	1,306	42,36,173.57	13,07,748
18-Sep-2025	1.92	1.93	1.9	1.9	1,101	20,60,285.88	7,76,394
19-Sep-2025	1.91	1.92	1.86	1.89	1,273	42,84,058.52	12,86,367
22-Sep-2025	1.9	1.92	1.86	1.9	1,529	48,47,441.58	13,53,563
23-Sep-2025	1.91	1.91	1.88	1.89	1,138	21,45,686.1	7,83,048
24-Sep-2025	1.89	1.92	1.85	1.88	1,440	58,23,851.6	15,26,514
25-Sep-2025	1.87	1.9	1.86	1.87	1,200	31,36,931.76	10,40,657
26-Sep-2025	1.87	1.89	1.8	1.81	1,728	43,68,276.85	12,10,454
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

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice