26 Dec, EOD - Indian

SENSEX 78472.48 (0.00)

Nifty 50 23750.2 (0.10)

Nifty Bank 51170.7 (-0.12)

Nifty IT 43664.25 (-0.01)

Nifty Midcap 100 57125.7 (0.12)

Nifty Next 50 69165.85 (0.45)

Nifty Pharma 22712.55 (0.68)

Nifty Smallcap 100 18728.65 (-0.02)

26 Dec, EOD - Global

NIKKEI 225 39568.06 (1.12)

HANG SENG 20098.29 (1.08)

S&P 6034.31 (-0.18)

Login/Signup
LOGIN HERE
Cancel

Integra Essentia Ltd

You are Here : Home > Markets > CompanyInformation > Share Price
BSE Code : 535958 | NSE Symbol : ESSENTIA | ISIN : INE418N01035 | Industry : Trading |

Share Price
Date Open(₹) High(₹) Low(₹) Close(₹) Volume(Nos)
27 Dec 2023 3.20 3.51 3.20 3.41 75,70,473
28 Dec 2023 3.48 3.57 3.36 3.45 42,96,474
29 Dec 2023 3.51 3.53 3.35 3.43 28,48,225
01 Jan 2024 3.50 3.66 3.50 3.63 43,92,665
02 Jan 2024 3.78 4.36 3.75 4.36 1,78,91,001
03 Jan 2024 4.83 5.23 4.72 5.23 1,22,63,723
04 Jan 2024 5.64 5.75 5.55 5.75 90,16,664
05 Jan 2024 6.14 6.14 5.17 5.26 2,67,49,342
08 Jan 2024 5.40 5.78 5.28 5.78 1,68,10,944
09 Jan 2024 6.03 6.36 5.90 6.36 1,17,26,757
10 Jan 2024 6.29 6.36 6.04 6.04 73,29,536
11 Jan 2024 6.34 6.34 6.34 6.34 17,05,339
12 Jan 2024 6.66 6.66 6.66 6.66 18,82,054
15 Jan 2024 6.98 6.98 6.98 6.98 16,28,648
16 Jan 2024 7.32 7.32 6.64 7.32 1,66,74,842
1 2 3  Next