Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹2.33

(1.75%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	2.53	2.53	2.38	2.4	3,113	81,92,247.62	16,99,717
21-May-2025	2.4	2.44	2.37	2.41	2,116	37,32,603.88	8,06,292
22-May-2025	2.48	2.5	2.39	2.4	2,307	47,80,955.36	11,04,559
23-May-2025	2.43	2.43	2.39	2.4	1,806	33,87,955.5	8,22,479
26-May-2025	2.41	2.46	2.39	2.42	2,791	60,44,753.93	12,83,798
27-May-2025	2.42	2.46	2.4	2.41	2,140	43,73,733.41	10,29,346
28-May-2025	2.38	2.38	2.28	2.3	4,413	1,29,30,839.29	37,91,858
29-May-2025	2.3	2.34	2.27	2.28	2,319	44,78,838.18	12,25,678
30-May-2025	2.3	2.31	2.24	2.29	2,407	47,69,827.9	12,30,548
02-Jun-2025	2.29	2.34	2.25	2.3	2,669	71,15,630.96	15,30,783
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

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice