27 Dec, EOD - Indian

SENSEX 78699.07 (0.29)

Nifty 50 23813.4 (0.27)

Nifty Bank 51311.3 (0.27)

Nifty IT 43721.4 (0.13)

Nifty Midcap 100 56979.8 (-0.26)

Nifty Next 50 68557.15 (-0.88)

Nifty Pharma 23008.35 (1.30)

Nifty Smallcap 100 18755.85 (0.15)

27 Dec, EOD - Global

NIKKEI 225 40281.16 (1.80)

HANG SENG 20090.46 (-0.04)

S&P 6043 (-1.05)

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)
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
17 Jan 2024 6.96 7.69 6.96 7.69 67,06,987
18 Jan 2024 7.54 7.54 7.54 7.54 18,23,069
1 2 3  Next