Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Integra Essentia Limited (ESSENTIA) Historical Prices

IN:ESSENTIA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.910.940.910.910.91-1.09%163,5360.24
Oct 29, 20260.920.940.910.920.92+0.00%230,2590.34
Oct 28, 20260.930.960.920.920.92+0.00%546,2340.81
Oct 27, 20260.890.940.880.920.92+3.37%521,7220.78
Oct 26, 20260.890.910.870.890.89-1.11%284,3060.43
Oct 23, 20260.910.910.860.900.90-1.10%444,5450.67
Oct 22, 20260.960.970.890.910.91-6.19%479,2130.73
Oct 21, 20260.980.990.970.970.97-1.02%226,2340.34
Oct 20, 20260.981.000.980.980.98+0.00%00.00
Oct 19, 20260.991.000.980.980.98-1.01%281,8910.42
Oct 16, 20260.991.000.990.990.99+0.00%143,2300.22
Oct 15, 20261.001.010.990.990.99-1.98%436,0100.66
Oct 14, 20260.991.030.991.011.01+1.00%649,9461.00
Oct 13, 20260.991.000.971.001.00+1.01%1,026,7011.61
Oct 12, 20261.001.010.990.990.99-1.98%225,0910.35
Oct 09, 20261.001.021.001.011.01+0.00%165,4250.26
Oct 08, 20261.011.021.001.011.01-0.98%215,2490.34
Oct 07, 20261.021.031.001.021.02+0.99%253,7190.40
Oct 06, 20261.011.031.011.011.01+0.00%118,1440.18
Oct 05, 20261.011.031.001.011.01+0.00%684,9501.09
Oct 02, 20261.011.021.001.011.01+0.00%00.00
Oct 01, 20261.001.021.001.011.01+0.00%338,9350.54
Sep 30, 20261.001.021.001.011.01+0.00%290,5680.46
Sep 29, 20261.011.031.001.011.01-0.98%381,5310.60
Sep 28, 20261.021.041.011.021.02-0.97%395,9360.63
Sep 25, 20261.031.041.021.031.03+0.00%91,7270.14
Sep 24, 20261.031.051.031.031.03-0.96%598,2540.86
Sep 23, 20261.041.051.031.041.04+0.00%385,0570.56
Sep 22, 20261.031.071.031.041.04+1.96%1,555,9212.24
Sep 21, 20261.021.041.021.021.02-0.97%180,8730.26
Sep 18, 20261.041.041.021.031.03-0.96%241,7000.35
Sep 17, 20261.041.061.021.041.04-0.95%642,4380.94
Sep 16, 20261.041.051.021.051.05+0.96%285,4360.42
Sep 15, 20261.051.071.041.041.04-1.89%513,3240.76
Sep 14, 20261.061.071.041.061.06+0.00%00.00
Sep 11, 20261.061.071.041.061.06-0.93%521,6070.77
Sep 10, 20261.081.081.061.071.07-0.93%251,7300.37
Sep 09, 20261.051.091.051.081.08+1.89%366,1330.54
Sep 08, 20261.121.151.061.061.06-4.50%942,2701.43
Sep 07, 20261.051.111.051.111.11+4.72%2,207,1073.51
Sep 04, 20261.041.111.041.061.06+0.00%909,2781.47
Sep 03, 20261.051.071.041.061.06+0.95%428,8110.70
Sep 02, 20261.041.061.031.051.05+0.00%637,1321.04
Sep 01, 20261.021.061.021.051.05+0.00%552,0000.91
Aug 31, 20261.141.141.051.051.05-4.55%895,7091.51
Aug 28, 20261.011.101.011.101.10+4.76%1,245,4772.14
Aug 27, 20261.071.121.041.051.05-3.67%2,720,0714.95
Aug 26, 20261.101.141.091.091.09-4.39%1,210,3652.23
Aug 25, 20261.171.171.141.141.14-4.20%390,6720.73
Aug 24, 20261.121.191.121.191.19+4.39%975,6471.84