Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹1.52

(0.66%)

Dec 31, 2025|02:24:27 PM

Invest wise with Expert advice

From Date

01/12/2025

To Date

31/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	1.61	1.65	1.6	1.61	1,189	16,47,173.56	8,28,711
02-Dec-2025	1.63	1.63	1.59	1.6	1,119	17,27,835.73	8,13,960
03-Dec-2025	1.6	1.61	1.56	1.58	1,422	24,09,843.2	9,50,651
04-Dec-2025	1.61	1.86	1.57	1.72	2,627	1,26,86,954.47	41,97,705
05-Dec-2025	1.72	1.73	1.63	1.67	1,329	20,29,635.06	7,30,024
08-Dec-2025	1.69	1.69	1.59	1.6	1,572	18,03,413.87	7,94,296
09-Dec-2025	1.59	1.64	1.58	1.62	1,137	17,52,269.77	7,29,896
10-Dec-2025	1.63	1.68	1.62	1.63	1,117	33,59,275.97	14,98,004
11-Dec-2025	1.63	1.65	1.58	1.59	1,569	34,81,136.05	15,17,543
12-Dec-2025	1.61	1.64	1.59	1.59	1,253	26,09,686	11,18,060
15-Dec-2025	1.59	1.62	1.58	1.6	1,145	15,50,953.4	6,44,087
16-Dec-2025	1.59	1.61	1.56	1.58	1,191	21,98,226.15	10,05,514
17-Dec-2025	1.58	1.62	1.57	1.58	1,043	18,53,738.48	7,73,910
18-Dec-2025	1.59	1.59	1.53	1.54	2,249	28,75,822.73	15,93,791
19-Dec-2025	1.54	1.58	1.54	1.54	1,167	14,71,654.39	6,53,460
22-Dec-2025	1.54	1.57	1.54	1.55	1,238	24,22,992.22	11,93,979
23-Dec-2025	1.56	1.58	1.54	1.56	1,163	20,55,345.7	10,12,737
24-Dec-2025	1.56	1.57	1.55	1.55	954	11,91,033.96	5,56,306
26-Dec-2025	1.55	1.57	1.53	1.54	1,247	21,51,762.55	10,16,517
29-Dec-2025	1.53	1.56	1.51	1.52	1,605	21,90,016.07	10,41,044
30-Dec-2025	1.52	1.53	1.5	1.51	1,169	18,47,953.19	8,91,762

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice