08 Nov, EOD - Indian

SENSEX 79486.32 (-0.07)

Nifty 50 24148.2 (-0.21)

Nifty Bank 51561.2 (-0.68)

Nifty IT 42050.15 (0.71)

Nifty Midcap 100 56352 (-1.33)

Nifty Next 50 69774.2 (-1.23)

Nifty Pharma 22542.25 (0.07)

Nifty Smallcap 100 18445.6 (-1.70)

08 Nov, EOD - Global

NIKKEI 225 39500.37 (0.30)

HANG SENG 20728.19 (-1.07)

S&P 6040 (0.40)

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)
10 Nov 2023 3.28 3.28 3.02 3.14 96,820
12 Nov 2023 3.20 3.36 3.05 3.19 1,83,218
13 Nov 2023 3.37 3.44 3.19 3.39 6,04,958
15 Nov 2023 3.70 3.71 3.42 3.48 12,84,261
16 Nov 2023 3.61 3.64 3.49 3.55 8,79,171
17 Nov 2023 3.91 3.91 3.53 3.59 73,27,400
20 Nov 2023 3.85 3.95 3.68 3.73 53,22,046
21 Nov 2023 3.91 3.93 3.54 3.59 49,90,954
22 Nov 2023 3.66 3.78 3.44 3.46 38,74,560
23 Nov 2023 3.49 3.65 3.49 3.59 37,43,399
24 Nov 2023 3.64 3.67 3.42 3.45 34,62,715
28 Nov 2023 3.70 3.79 3.60 3.67 1,26,35,415
29 Nov 2023 3.70 3.80 3.44 3.49 37,00,093
30 Nov 2023 3.47 3.51 3.19 3.27 87,97,473
01 Dec 2023 3.34 3.46 3.23 3.25 37,96,037
1 2 3  Next