Integra Essentia Limited ESSENTIA
NSE · India · Consumer Non-Durables
INR 1.000.00 (0.00%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 1.00 | 0.00% | INR 1.00 | INR 1.02 | INR 1.00 | 1.17M |
| 2026-09-30 | INR 1.00 | 0.00% | INR 1.00 | INR 1.02 | INR 1.00 | 770.45K |
| 2026-09-29 | INR 1.00 | -0.99% | INR 1.01 | INR 1.02 | INR 1.00 | 1.96M |
| 2026-09-28 | INR 1.01 | -0.98% | INR 1.04 | INR 1.04 | INR 1.01 | 2.14M |
| 2026-09-25 | INR 1.02 | -0.97% | INR 1.04 | INR 1.04 | INR 1.02 | 1.17M |
| 2026-09-24 | INR 1.03 | 0.00% | INR 1.04 | INR 1.05 | INR 1.02 | 1.42M |
| 2026-09-23 | INR 1.03 | -0.96% | INR 1.04 | INR 1.05 | INR 1.03 | 2.71M |
| 2026-09-22 | INR 1.04 | +1.96% | INR 1.03 | INR 1.07 | INR 1.02 | 3.59M |
| 2026-09-21 | INR 1.02 | -0.97% | INR 1.04 | INR 1.04 | INR 1.02 | 935.53K |
| 2026-09-18 | INR 1.03 | +0.98% | INR 1.03 | INR 1.04 | INR 1.02 | 1.59M |
| 2026-09-17 | INR 1.02 | -1.92% | INR 1.04 | INR 1.06 | INR 1.01 | 3.37M |
| 2026-09-16 | INR 1.04 | 0.00% | INR 1.04 | INR 1.05 | INR 1.03 | 1.78M |
| 2026-09-15 | INR 1.04 | -1.89% | INR 1.06 | INR 1.07 | INR 1.04 | 1.41M |
| 2026-09-11 | INR 1.06 | 0.00% | INR 1.07 | INR 1.07 | INR 1.04 | 1.74M |
| 2026-09-10 | INR 1.06 | 0.00% | INR 1.07 | INR 1.09 | INR 1.06 | 1.17M |
| 2026-09-09 | INR 1.06 | +0.95% | INR 1.06 | INR 1.07 | INR 1.05 | 2.11M |
| 2026-09-08 | INR 1.05 | -4.55% | INR 1.10 | INR 1.15 | INR 1.05 | 8.10M |
| 2026-09-07 | INR 1.10 | +4.76% | INR 1.05 | INR 1.10 | INR 1.05 | 2.79M |
| 2026-09-04 | INR 1.05 | 0.00% | INR 1.05 | INR 1.08 | INR 1.05 | 2.85M |
| 2026-09-03 | INR 1.05 | +0.96% | INR 1.04 | INR 1.08 | INR 1.04 | 3.37M |
| 2026-09-02 | INR 1.04 | 0.00% | INR 1.06 | INR 1.06 | INR 1.03 | 2.41M |
| 2026-09-01 | INR 1.04 | +0.97% | INR 1.03 | INR 1.06 | INR 1.03 | 3.14M |
| 2026-08-31 | INR 1.03 | -4.63% | INR 1.10 | INR 1.13 | INR 1.03 | 10.18M |
| 2026-08-28 | INR 1.08 | +4.85% | INR 1.05 | INR 1.08 | INR 1.03 | 1.51M |
| 2026-08-27 | INR 1.03 | -4.63% | INR 1.09 | INR 1.12 | INR 1.03 | 10.84M |
| 2026-08-26 | INR 1.08 | -4.42% | INR 1.12 | INR 1.14 | INR 1.08 | 8.86M |
| 2026-08-25 | INR 1.13 | -4.24% | INR 1.16 | INR 1.19 | INR 1.13 | 5.40M |
| 2026-08-24 | INR 1.18 | +3.51% | INR 1.14 | INR 1.19 | INR 1.13 | 3.92M |
| 2026-08-21 | INR 1.14 | 0.00% | INR 1.10 | INR 1.17 | INR 1.10 | 2.06M |
| 2026-08-20 | INR 1.14 | -5.00% | INR 1.18 | INR 1.25 | INR 1.14 | 7.54M |
| 2026-08-19 | INR 1.20 | -4.76% | INR 1.22 | INR 1.25 | INR 1.20 | 7.57M |
| 2026-08-18 | INR 1.26 | -4.55% | INR 1.26 | INR 1.26 | INR 1.26 | 783.38K |
| 2026-08-17 | INR 1.32 | -4.35% | INR 1.32 | INR 1.32 | INR 1.32 | 494.07K |
| 2026-08-14 | INR 1.38 | -4.83% | INR 1.52 | INR 1.52 | INR 1.38 | 21.72M |
| 2026-08-13 | INR 1.45 | +4.32% | INR 1.45 | INR 1.45 | INR 1.44 | 4.78M |
| 2026-08-12 | INR 1.39 | +3.73% | INR 1.40 | INR 1.40 | INR 1.39 | 11.78M |
| 2026-08-11 | INR 1.34 | +3.88% | INR 1.34 | INR 1.35 | INR 1.34 | 11.13M |
| 2026-08-10 | INR 1.29 | +4.03% | INR 1.25 | INR 1.30 | INR 1.24 | 4.68M |
| 2026-08-07 | INR 1.24 | +0.81% | INR 1.24 | INR 1.25 | INR 1.22 | 790.20K |
| 2026-08-06 | INR 1.23 | -2.38% | INR 1.31 | INR 1.32 | INR 1.22 | 2.70M |
| 2026-08-05 | INR 1.26 | +5.00% | INR 1.26 | INR 1.26 | INR 1.26 | 346.16K |
| 2026-08-04 | INR 1.20 | +4.35% | INR 1.20 | INR 1.20 | INR 1.18 | 490.65K |
| 2026-08-03 | INR 1.15 | +4.55% | INR 1.13 | INR 1.15 | INR 1.11 | 757.50K |
| 2026-07-31 | INR 1.10 | +4.76% | INR 1.06 | INR 1.10 | INR 1.05 | 1.36M |
| 2026-07-30 | INR 1.05 | 0.00% | INR 1.05 | INR 1.06 | INR 1.04 | 666.81K |
| 2026-07-29 | INR 1.05 | -0.94% | INR 1.06 | INR 1.07 | INR 1.04 | 1.44M |
| 2026-07-28 | INR 1.06 | -1.85% | INR 1.09 | INR 1.09 | INR 1.05 | 1.75M |
| 2026-07-27 | INR 1.08 | -2.70% | INR 1.11 | INR 1.12 | INR 1.08 | 1.19M |
| 2026-07-24 | INR 1.11 | -1.77% | INR 1.13 | INR 1.13 | INR 1.11 | 1.06M |
| 2026-07-23 | INR 1.13 | -0.88% | INR 1.15 | INR 1.15 | INR 1.13 | 959.89K |
| 2026-07-22 | INR 1.14 | -0.87% | INR 1.15 | INR 1.16 | INR 1.13 | 1.54M |
| 2026-07-21 | INR 1.15 | -0.86% | INR 1.15 | INR 1.17 | INR 1.14 | 1.25M |
| 2026-07-20 | INR 1.16 | -2.52% | INR 1.17 | INR 1.19 | INR 1.15 | 725.96K |
| 2026-07-17 | INR 1.19 | +0.85% | INR 1.19 | INR 1.20 | INR 1.15 | 1.35M |
| 2026-07-16 | INR 1.18 | +0.85% | INR 1.18 | INR 1.21 | INR 1.17 | 1.28M |
| 2026-07-15 | INR 1.17 | -3.31% | INR 1.20 | INR 1.22 | INR 1.16 | 2.07M |
| 2026-07-14 | INR 1.21 | +0.83% | INR 1.23 | INR 1.23 | INR 1.20 | 1.14M |
| 2026-07-13 | INR 1.20 | -2.44% | INR 1.20 | INR 1.24 | INR 1.20 | 1.50M |
| 2026-07-10 | INR 1.23 | +0.82% | INR 1.22 | INR 1.25 | INR 1.21 | 759.74K |
| 2026-07-09 | INR 1.22 | 0.00% | INR 1.22 | INR 1.24 | INR 1.19 | 1.44M |
| 2026-07-08 | INR 1.22 | -1.61% | INR 1.24 | INR 1.25 | INR 1.22 | 2.65M |
| 2026-07-07 | INR 1.24 | -0.80% | INR 1.25 | INR 1.27 | INR 1.22 | 958.20K |
| 2026-07-06 | INR 1.25 | -1.57% | INR 1.27 | INR 1.29 | INR 1.25 | 3.09M |
| 2026-07-03 | INR 1.27 | -2.31% | INR 1.30 | INR 1.31 | INR 1.27 | 3.15M |
| 2026-07-02 | INR 1.30 | -1.52% | INR 1.35 | INR 1.35 | INR 1.28 | 789.51K |
| 2026-07-01 | INR 1.32 | +3.13% | INR 1.26 | INR 1.33 | INR 1.26 | 4.88M |
| 2026-06-30 | INR 1.28 | -3.76% | INR 1.30 | INR 1.33 | INR 1.28 | 2.93M |
| 2026-06-29 | INR 1.33 | -2.92% | INR 1.33 | INR 1.40 | INR 1.33 | 4.50M |
| 2026-06-26 | INR 1.37 | 0.00% | INR 1.37 | INR 1.37 | INR 1.37 | 0 |
| 2026-06-25 | INR 1.37 | -0.72% | INR 1.37 | INR 1.39 | INR 1.36 | 3.81M |
| 2026-06-24 | INR 1.38 | -0.72% | INR 1.40 | INR 1.41 | INR 1.38 | 1.36M |
| 2026-06-23 | INR 1.39 | -1.42% | INR 1.41 | INR 1.45 | INR 1.39 | 854.55K |
| 2026-06-22 | INR 1.41 | -0.70% | INR 1.42 | INR 1.44 | INR 1.38 | 16.78M |
| 2026-06-19 | INR 1.42 | 0.00% | INR 1.42 | INR 1.43 | INR 1.39 | 9.79M |
| 2026-06-18 | INR 1.42 | +0.71% | INR 1.45 | INR 1.45 | INR 1.41 | 1.63M |
| 2026-06-17 | INR 1.41 | -2.76% | INR 1.42 | INR 1.44 | INR 1.40 | 971.16K |
| 2026-06-16 | INR 1.45 | -4.61% | INR 1.45 | INR 1.48 | INR 1.45 | 2.67M |
| 2026-06-15 | INR 1.52 | -1.30% | INR 1.54 | INR 1.57 | INR 1.51 | 1.53M |
| 2026-06-12 | INR 1.54 | -0.65% | INR 1.55 | INR 1.59 | INR 1.50 | 1.55M |
| 2026-06-11 | INR 1.55 | -4.91% | INR 1.63 | INR 1.63 | INR 1.55 | 1.15M |
| 2026-06-10 | INR 1.63 | -3.55% | INR 1.69 | INR 1.71 | INR 1.63 | 2.45M |
| 2026-06-09 | INR 1.69 | +1.20% | INR 1.67 | INR 1.73 | INR 1.65 | 6.18M |
| 2026-06-08 | INR 1.67 | +1.21% | INR 1.62 | INR 1.69 | INR 1.58 | 4.80M |
| 2026-06-05 | INR 1.65 | -0.60% | INR 1.67 | INR 1.69 | INR 1.61 | 3.45M |
| 2026-06-04 | INR 1.66 | -2.35% | INR 1.70 | INR 1.70 | INR 1.65 | 4.72M |
| 2026-06-03 | INR 1.70 | -1.73% | INR 1.76 | INR 1.76 | INR 1.68 | 3.38M |
| 2026-06-02 | INR 1.73 | +0.58% | INR 1.70 | INR 1.77 | INR 1.68 | 3.27M |
| 2026-06-01 | INR 1.72 | +4.24% | INR 1.65 | INR 1.73 | INR 1.58 | 11.69M |
| 2026-05-29 | INR 1.65 | +3.12% | INR 1.58 | INR 1.68 | INR 1.52 | 6.39M |
| 2026-05-28 | INR 1.60 | 0.00% | INR 1.60 | INR 1.60 | INR 1.60 | 0 |