Integra Essentia Limited(IN:ESSENTIA)
₹0.91-0.03 (-3.19%)
IN:ESSENTIA
Integra Essentia Limited historical prices
₹0.91
At close:-0.03 (-3.19%)
Want to see IN:ESSENTIA full AI Analyst Report?
Integra Essentia Limited (ESSENTIA) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.92 | 0.94 | 0.91 | 0.91 | 0.91 | -3.19% | 641,197 | 1.24 |
| Nov 11, 2026 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -1.05% | 389,127 | 0.71 |
| Nov 10, 2026 | 0.95 | 0.97 | 0.94 | 0.95 | 0.95 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 0.96 | 0.97 | 0.94 | 0.95 | 0.95 | -1.04% | 124,725 | 0.20 |
| Nov 06, 2026 | 0.97 | 0.97 | 0.93 | 0.96 | 0.96 | -1.03% | 413,875 | 0.63 |
| Nov 05, 2026 | 0.90 | 0.99 | 0.90 | 0.97 | 0.97 | +7.78% | 837,888 | 1.27 |
| Nov 04, 2026 | 0.88 | 0.90 | 0.86 | 0.90 | 0.90 | +3.45% | 268,537 | 0.41 |
| Nov 03, 2026 | 0.88 | 0.90 | 0.87 | 0.87 | 0.87 | -2.25% | 247,730 | 0.37 |
| Nov 02, 2026 | 0.91 | 0.92 | 0.88 | 0.89 | 0.89 | -2.20% | 459,988 | 0.69 |
| Oct 30, 2026 | 0.91 | 0.94 | 0.91 | 0.91 | 0.91 | -1.09% | 163,536 | 0.24 |
| Oct 29, 2026 | 0.92 | 0.94 | 0.91 | 0.92 | 0.92 | 0.00% | 230,259 | 0.34 |
| Oct 28, 2026 | 0.93 | 0.96 | 0.92 | 0.92 | 0.92 | 0.00% | 546,234 | 0.81 |
| Oct 27, 2026 | 0.89 | 0.94 | 0.88 | 0.92 | 0.92 | +3.37% | 521,722 | 0.78 |
| Oct 26, 2026 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | -1.11% | 284,306 | 0.43 |
| Oct 23, 2026 | 0.91 | 0.91 | 0.86 | 0.90 | 0.90 | -1.10% | 444,545 | 0.67 |
| Oct 22, 2026 | 0.96 | 0.97 | 0.89 | 0.91 | 0.91 | -6.19% | 479,213 | 0.73 |
| Oct 21, 2026 | 0.98 | 0.99 | 0.97 | 0.97 | 0.97 | -1.02% | 226,234 | 0.34 |
| Oct 20, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 0.99 | 1.00 | 0.98 | 0.98 | 0.98 | -1.01% | 281,891 | 0.42 |
| Oct 16, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.00% | 143,230 | 0.22 |
| Oct 15, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 436,010 | 0.66 |
| Oct 14, 2026 | 0.99 | 1.03 | 0.99 | 1.01 | 1.01 | +1.00% | 649,946 | 1.00 |
| Oct 13, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | +1.01% | 1,026,701 | 1.61 |
| Oct 12, 2026 | 1.00 | 1.01 | 0.99 | 0.99 | 0.99 | -1.98% | 225,091 | 0.35 |
| Oct 09, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.00% | 165,425 | 0.26 |
| Oct 08, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 215,249 | 0.34 |
| Oct 07, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | +0.99% | 253,719 | 0.40 |
| Oct 06, 2026 | 1.01 | 1.03 | 1.01 | 1.01 | 1.01 | 0.00% | 118,144 | 0.18 |
| Oct 05, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | 0.00% | 684,950 | 1.09 |
| Oct 02, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.00% | 338,935 | 0.54 |
| Sep 30, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.00% | 290,568 | 0.46 |
| Sep 29, 2026 | 1.01 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 381,531 | 0.60 |
| Sep 28, 2026 | 1.02 | 1.04 | 1.01 | 1.02 | 1.02 | -0.97% | 395,936 | 0.63 |
| Sep 25, 2026 | 1.03 | 1.04 | 1.02 | 1.03 | 1.03 | 0.00% | 91,727 | 0.14 |
| Sep 24, 2026 | 1.03 | 1.05 | 1.03 | 1.03 | 1.03 | -0.96% | 598,254 | 0.86 |
| Sep 23, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | 0.00% | 385,057 | 0.56 |
| Sep 22, 2026 | 1.03 | 1.07 | 1.03 | 1.04 | 1.04 | +1.96% | 1,555,921 | 2.24 |
| Sep 21, 2026 | 1.02 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 180,873 | 0.26 |
| Sep 18, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 241,700 | 0.35 |
| Sep 17, 2026 | 1.04 | 1.06 | 1.02 | 1.04 | 1.04 | -0.95% | 642,438 | 0.94 |
| Sep 16, 2026 | 1.04 | 1.05 | 1.02 | 1.05 | 1.05 | +0.96% | 285,436 | 0.42 |
| Sep 15, 2026 | 1.05 | 1.07 | 1.04 | 1.04 | 1.04 | -1.89% | 513,324 | 0.76 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.93% | 521,607 | 0.77 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 251,730 | 0.37 |
| Sep 09, 2026 | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +1.89% | 366,133 | 0.54 |
| Sep 08, 2026 | 1.12 | 1.15 | 1.06 | 1.06 | 1.06 | -4.50% | 942,270 | 1.43 |
| Sep 07, 2026 | 1.05 | 1.11 | 1.05 | 1.11 | 1.11 | +4.72% | 2,207,107 | 3.51 |
| Sep 04, 2026 | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | 0.00% | 909,278 | 1.47 |
