Integra Essentia Limited ESSENTIA
NSE · Hindistan · Dayanıksız Tüketim Malları
INR 1,000,00 (%0,00)
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · INR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |