Integra Essentia Limited (ESSENTIA.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:14PM IST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 805,320 |
| 02 May 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 2,042,678 |
| 30 Apr 2024 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 2,576,717 |
| 29 Apr 2024 | 4.1500 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 6,478,341 |
| 26 Apr 2024 | 4.0500 | 4.0500 | 3.9500 | 4.0500 | 4.0500 | 10,498,216 |
| 25 Apr 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 561,202 |
| 24 Apr 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 1,535,278 |
| 23 Apr 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 999,253 |
| 22 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 1,213,681 |
| 19 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3,393,703 |
| 18 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 1,909,159 |
| 16 Apr 2024 | 3.2000 | 3.2000 | 3.1000 | 3.2000 | 3.2000 | 2,859,712 |
| 15 Apr 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 695,934 |
| 12 Apr 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 979,793 |
| 10 Apr 2024 | 3.2500 | 3.3500 | 3.2500 | 3.2500 | 3.2500 | 3,483,560 |
| 09 Apr 2024 | 3.3000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | 5,073,868 |
| 08 Apr 2024 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 700,180 |
| 05 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1,323,076 |
| 04 Apr 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 2,141,875 |
| 03 Apr 2024 | 3.4000 | 3.4500 | 3.4000 | 3.4000 | 3.4000 | 2,308,685 |
| 02 Apr 2024 | 3.4500 | 3.5000 | 3.4500 | 3.4500 | 3.4500 | 5,628,411 |
| 01 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 5,057,648 |
| 28 Mar 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 602,243 |
| 27 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 716,075 |
| 26 Mar 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 566,412 |
| 22 Mar 2024 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 676,323 |
| 21 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 472,467 |
| 20 Mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 496,454 |
| 19 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 277,276 |
| 18 Mar 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 527,990 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 580,564 |
| 13 Mar 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 296,267 |
| 12 Mar 2024 | 4.0500 | 4.0500 | 4.0500 | 4.1000 | 4.1000 | 406,498 |
| 11 Mar 2024 | 4.2000 | 4.2500 | 4.1000 | 4.1000 | 4.1000 | 6,685,418 |
| 07 Mar 2024 | 4.0000 | 4.3000 | 3.9000 | 4.3000 | 4.3000 | 13,275,156 |
| 06 Mar 2024 | 4.1000 | 4.1000 | 3.7500 | 4.1000 | 4.1000 | 27,573,536 |
| 05 Mar 2024 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 1,853,893 |
| 04 Mar 2024 | 3.5500 | 3.8000 | 3.5000 | 3.8000 | 3.8000 | 8,039,669 |
| 01 Mar 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 4,733,537 |
| 29 Feb 2024 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | 4.0000 | 10,438,691 |
| 28 Feb 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 1,320,141 |
| 27 Feb 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 1,856,717 |
| 26 Feb 2024 | 4.7000 | 4.8500 | 4.6000 | 4.6000 | 4.6000 | 21,439,538 |
| 23 Feb 2024 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 558,686 |
| 22 Feb 2024 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 597,750 |
| 21 Feb 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 433,981 |
| 20 Feb 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 712,125 |
| 19 Feb 2024 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 12,110,204 |
| 16 Feb 2024 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 645,009 |
| 15 Feb 2024 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 580,852 |
| 14 Feb 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 422,609 |
| 13 Feb 2024 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 297,130 |
| 12 Feb 2024 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | 361,662 |
| 09 Feb 2024 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 446,363 |
| 08 Feb 2024 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 617,998 |
| 07 Feb 2024 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 954,695 |
| 06 Feb 2024 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 615,397 |
| 05 Feb 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 922,249 |
| 02 Feb 2024 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | 729,606 |
| 01 Feb 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 616,291 |
| 31 Jan 2024 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | 668,096 |
| 30 Jan 2024 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 812,835 |
| 29 Jan 2024 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 1,346,827 |
| 25 Jan 2024 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 1,528,003 |
| 24 Jan 2024 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 803,764 |
| 23 Jan 2024 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | 1,285,500 |
| 19 Jan 2024 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | 1,957,707 |
| 18 Jan 2024 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | 3,537,970 |
| 17 Jan 2024 | 7.0000 | 7.7000 | 7.0000 | 7.7000 | 7.7000 | 10,514,046 |
| 16 Jan 2024 | 7.3500 | 7.3500 | 6.7500 | 7.3500 | 7.3500 | 21,748,435 |
| 15 Jan 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | - |
| 12 Jan 2024 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 1,321,922 |
| 11 Jan 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 1,270,597 |
| 11 Jan 2024 | 2:1 Stock split | |||||
| 10 Jan 2024 | 6.2750 | 6.5000 | 6.1000 | 6.1250 | 6.1250 | 37,618,344 |
| 09 Jan 2024 | 6.1500 | 6.4250 | 5.9750 | 6.4250 | 6.4250 | 68,712,978 |
| 08 Jan 2024 | 5.5750 | 5.8500 | 5.4000 | 5.8500 | 5.8500 | 85,299,196 |
| 05 Jan 2024 | 6.2500 | 6.2500 | 5.2500 | 5.3250 | 5.3250 | 166,703,840 |
| 04 Jan 2024 | 5.7000 | 5.8250 | 5.6000 | 5.8250 | 5.8250 | 19,978,152 |
| 03 Jan 2024 | 4.9500 | 5.3000 | 4.7500 | 5.3000 | 5.3000 | 66,526,656 |
| 02 Jan 2024 | 3.8500 | 4.4250 | 3.8000 | 4.4250 | 4.4250 | 91,399,000 |
| 01 Jan 2024 | 3.6000 | 3.7250 | 3.5750 | 3.7000 | 3.7000 | 34,381,146 |
| 29 Dec 2023 | 3.5750 | 3.6000 | 3.4250 | 3.5000 | 3.5000 | 22,934,540 |
| 28 Dec 2023 | 3.5250 | 3.6500 | 3.4250 | 3.5250 | 3.5250 | 39,139,820 |
| 27 Dec 2023 | 3.2500 | 3.5750 | 3.2500 | 3.4750 | 3.4750 | 67,326,510 |
| 26 Dec 2023 | 3.2250 | 3.2500 | 3.1750 | 3.2250 | 3.2250 | 15,231,838 |
| 22 Dec 2023 | 3.1750 | 3.2250 | 3.1250 | 3.1500 | 3.1500 | 23,413,266 |
| 21 Dec 2023 | 3.0500 | 3.1500 | 3.0500 | 3.1250 | 3.1250 | 25,714,210 |
| 20 Dec 2023 | 2.8000 | 3.1500 | 2.7500 | 3.0000 | 3.0000 | 64,568,014 |
| 19 Dec 2023 | 2.8250 | 2.8750 | 2.7250 | 2.7500 | 2.7500 | 38,479,922 |
| 18 Dec 2023 | 2.9000 | 2.9250 | 2.7750 | 2.8000 | 2.8000 | 46,969,680 |
| 15 Dec 2023 | 2.9250 | 2.9500 | 2.8500 | 2.8750 | 2.8750 | 51,322,208 |
| 14 Dec 2023 | 2.9250 | 3.0000 | 2.8500 | 2.8750 | 2.8750 | 62,910,642 |
| 13 Dec 2023 | 3.0750 | 3.1750 | 2.8500 | 2.8750 | 2.8750 | 103,927,918 |
| 12 Dec 2023 | 3.0500 | 3.0750 | 2.9500 | 3.0250 | 3.0250 | 37,134,172 |
| 11 Dec 2023 | 3.1000 | 3.1750 | 3.0000 | 3.0250 | 3.0250 | 43,589,962 |
| 08 Dec 2023 | 3.1500 | 3.3000 | 3.0000 | 3.0250 | 3.0250 | 50,385,520 |
| 07 Dec 2023 | 3.1750 | 3.2750 | 3.0750 | 3.1000 | 3.1000 | 40,235,224 |
| 06 Dec 2023 | 3.3000 | 3.3250 | 3.0000 | 3.0750 | 3.0750 | 39,686,422 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.