Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹2.1

(-0.94%)

Jul 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/06/2025

To Date

23/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
03-Jul-2025	2.2	2.23	2.18	2.2	1,643	52,20,242.61	11,72,062
04-Jul-2025	2.2	2.22	2.18	2.2	1,577	37,53,299.62	11,02,407
07-Jul-2025	2.22	2.23	2.18	2.18	2,213	45,84,027.53	10,72,277
08-Jul-2025	2.19	2.21	2.18	2.18	1,446	24,20,814.78	6,67,382
09-Jul-2025	2.2	2.21	2.18	2.19	1,415	33,06,751.62	8,96,469
10-Jul-2025	2.19	2.21	2.15	2.17	1,782	48,00,822.47	13,92,199
11-Jul-2025	2.17	2.18	2.15	2.16	1,550	34,92,880.64	10,33,128
14-Jul-2025	2.18	2.18	2.14	2.15	1,748	40,12,571.41	13,32,528
15-Jul-2025	2.17	2.18	2.15	2.15	1,380	25,90,225.38	8,13,824
16-Jul-2025	2.17	2.18	2.14	2.16	1,371	28,71,229.74	7,20,067
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

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice