Integra Essentia Limited (ESSENTIA.NS) NSE
Currency In INR
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ESSENTIA.NS Historical Return
If you invested ₹1000 in Integra Essentia Limited (ESSENTIA.NS) 10 years ago, it would be worth ₹2,632.74 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,443.76, while ₹1000 invested 1 year ago would be worth ₹572.19. This corresponds to total returns of 163.27%, 44.38%, -42.78%, respectively, with annualized returns of 10.16%, 7.62%, -42.78%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ESSENTIA.NS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 1.07 | 1.06 | 1.06 | 1.07 | 1.04 | 1.74M |
| September 10, 2026 | 1.07 | 1.06 | 1.06 | 1.09 | 1.06 | 1.17M |
| September 09, 2026 | 1.06 | 1.06 | 1.06 | 1.07 | 1.05 | 2.11M |
| September 08, 2026 | 1.1 | 1.05 | 1.05 | 1.15 | 1.05 | 8.1M |
| September 07, 2026 | 1.05 | 1.1 | 1.1 | 1.1 | 1.05 | 2.79M |
| September 04, 2026 | 1.05 | 1.05 | 1.05 | 1.08 | 1.05 | 2.85M |
| September 03, 2026 | 1.04 | 1.05 | 1.05 | 1.08 | 1.04 | 3.39M |
| September 02, 2026 | 1.06 | 1.04 | 1.04 | 1.06 | 1.03 | 2.42M |
| September 01, 2026 | 1.03 | 1.04 | 1.04 | 1.06 | 1.03 | 3.15M |
| August 31, 2026 | 1.1 | 1.03 | 1.03 | 1.13 | 1.03 | 10.18M |
| August 28, 2026 | 1.05 | 1.08 | 1.08 | 1.08 | 1.03 | 1.51M |
| August 27, 2026 | 1.09 | 1.03 | 1.03 | 1.12 | 1.03 | 10.84M |
| August 26, 2026 | 1.12 | 1.08 | 1.08 | 1.14 | 1.08 | 8.86M |
| August 25, 2026 | 1.16 | 1.13 | 1.13 | 1.19 | 1.13 | 5.4M |
| August 24, 2026 | 1.14 | 1.18 | 1.18 | 1.19 | 1.13 | 3.95M |
| August 21, 2026 | 1.1 | 1.14 | 1.14 | 1.17 | 1.1 | 2.06M |
| August 20, 2026 | 1.18 | 1.14 | 1.14 | 1.25 | 1.14 | 7.54M |
| August 19, 2026 | 1.22 | 1.2 | 1.2 | 1.25 | 1.2 | 7.58M |
| August 18, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 783,375 |
| August 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 494,068 |
| August 14, 2026 | 1.52 | 1.38 | 1.38 | 1.52 | 1.38 | 21.72M |
| August 13, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.44 | 4.79M |
| August 12, 2026 | 1.4 | 1.39 | 1.39 | 1.4 | 1.39 | 11.78M |
| August 11, 2026 | 1.34 | 1.34 | 1.34 | 1.35 | 1.34 | 11.44M |
| August 10, 2026 | 1.25 | 1.29 | 1.29 | 1.3 | 1.24 | 4.72M |
| August 07, 2026 | 1.24 | 1.24 | 1.24 | 1.25 | 1.22 | 797,026 |
| August 06, 2026 | 1.31 | 1.23 | 1.23 | 1.32 | 1.22 | 2.7M |
| August 05, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 348,159 |
| August 04, 2026 | 1.2 | 1.2 | 1.2 | 1.2 | 1.18 | 493,651 |
| August 03, 2026 | 1.13 | 1.15 | 1.15 | 1.15 | 1.11 | 758,600 |
| July 31, 2026 | 1.06 | 1.1 | 1.1 | 1.1 | 1.05 | 1.36M |
| July 30, 2026 | 1.05 | 1.05 | 1.05 | 1.06 | 1.04 | 666,805 |
| July 29, 2026 | 1.06 | 1.05 | 1.05 | 1.07 | 1.04 | 1.44M |
| July 28, 2026 | 1.08 | 1.06 | 1.06 | 1.08 | 1.06 | 1.75M |
| July 27, 2026 | 1.11 | 1.08 | 1.08 | 1.12 | 1.08 | 1.19M |
| July 24, 2026 | 1.13 | 1.11 | 1.11 | 1.13 | 1.11 | 1.06M |
| July 23, 2026 | 1.15 | 1.13 | 1.13 | 1.15 | 1.13 | 967,930 |
| July 22, 2026 | 1.15 | 1.14 | 1.14 | 1.16 | 1.13 | 1.56M |
| July 21, 2026 | 1.16 | 1.15 | 1.15 | 1.17 | 1.15 | 1.25M |
| July 20, 2026 | 1.18 | 1.16 | 1.16 | 1.19 | 1.16 | 734,957 |
| July 17, 2026 | 1.19 | 1.19 | 1.19 | 1.2 | 1.15 | 1.35M |
| July 16, 2026 | 1.18 | 1.18 | 1.18 | 1.21 | 1.17 | 1.29M |
| July 15, 2026 | 1.2 | 1.17 | 1.17 | 1.22 | 1.16 | 2.07M |
| July 14, 2026 | 1.23 | 1.21 | 1.21 | 1.23 | 1.2 | 1.14M |
| July 13, 2026 | 1.2 | 1.2 | 1.2 | 1.24 | 1.2 | 1.59M |
| July 10, 2026 | 1.22 | 1.23 | 1.23 | 1.25 | 1.21 | 761,684 |
| July 09, 2026 | 1.22 | 1.22 | 1.22 | 1.24 | 1.19 | 1.47M |
| July 08, 2026 | 1.24 | 1.22 | 1.22 | 1.25 | 1.22 | 2.65M |
| July 07, 2026 | 1.25 | 1.24 | 1.24 | 1.27 | 1.22 | 959,195 |
| July 06, 2026 | 1.27 | 1.25 | 1.25 | 1.29 | 1.25 | 3.09M |
| July 03, 2026 | 1.3 | 1.27 | 1.27 | 1.31 | 1.27 | 3.15M |
| July 02, 2026 | 1.35 | 1.3 | 1.3 | 1.35 | 1.28 | 789,608 |
| July 01, 2026 | 1.26 | 1.32 | 1.32 | 1.33 | 1.26 | 4.88M |
| June 30, 2026 | 1.3 | 1.28 | 1.28 | 1.33 | 1.28 | 2.93M |
| June 29, 2026 | 1.33 | 1.33 | 1.33 | 1.4 | 1.33 | 4.5M |
| June 25, 2026 | 1.37 | 1.37 | 1.37 | 1.39 | 1.36 | 4.77M |
| June 24, 2026 | 1.4 | 1.38 | 1.38 | 1.41 | 1.38 | 1.42M |
| June 23, 2026 | 1.41 | 1.39 | 1.39 | 1.45 | 1.39 | 856,178 |
| June 22, 2026 | 1.42 | 1.41 | 1.41 | 1.44 | 1.38 | 16.78M |
| June 19, 2026 | 1.42 | 1.42 | 1.42 | 1.43 | 1.39 | 9.79M |
AD
