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 ₹3,420.11 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,127.14, while ₹1000 invested 1 year ago would be worth ₹643.52. This corresponds to total returns of 242.01%, 112.71%, -35.65%, respectively, with annualized returns of 13.08%, 16.28%, -35.65%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 18, 2026 | 1.45 | 1.42 | 1.42 | 1.45 | 1.41 | 1.81M |
| June 17, 2026 | 1.42 | 1.41 | 1.41 | 1.44 | 1.4 | 972,107 |
| June 16, 2026 | 1.45 | 1.45 | 1.45 | 1.48 | 1.45 | 2.68M |
| June 15, 2026 | 1.54 | 1.52 | 1.52 | 1.57 | 1.51 | 1.53M |
| June 12, 2026 | 1.55 | 1.54 | 1.54 | 1.59 | 1.5 | 1.55M |
| June 11, 2026 | 1.63 | 1.55 | 1.55 | 1.63 | 1.55 | 1.15M |
| June 10, 2026 | 1.69 | 1.63 | 1.63 | 1.71 | 1.63 | 2.45M |
| June 09, 2026 | 1.67 | 1.69 | 1.69 | 1.73 | 1.65 | 6.18M |
| June 08, 2026 | 1.62 | 1.67 | 1.67 | 1.69 | 1.58 | 4.82M |
| June 05, 2026 | 1.67 | 1.65 | 1.65 | 1.69 | 1.61 | 3.45M |
| June 04, 2026 | 1.7 | 1.66 | 1.66 | 1.7 | 1.65 | 4.73M |
| June 03, 2026 | 1.76 | 1.7 | 1.7 | 1.76 | 1.68 | 3.38M |
| June 02, 2026 | 1.7 | 1.73 | 1.73 | 1.77 | 1.68 | 3.27M |
| June 01, 2026 | 1.65 | 1.72 | 1.72 | 1.73 | 1.58 | 11.69M |
| May 29, 2026 | 1.58 | 1.65 | 1.65 | 1.68 | 1.52 | 6.39M |
| May 27, 2026 | 1.57 | 1.6 | 1.6 | 1.63 | 1.56 | 1.66M |
| May 26, 2026 | 1.61 | 1.6 | 1.6 | 1.62 | 1.56 | 1.75M |
| May 25, 2026 | 1.61 | 1.61 | 1.61 | 1.66 | 1.59 | 1.34M |
| May 22, 2026 | 1.66 | 1.63 | 1.63 | 1.67 | 1.6 | 1.78M |
| May 21, 2026 | 1.6 | 1.66 | 1.66 | 1.68 | 1.55 | 2M |
| May 20, 2026 | 1.6 | 1.6 | 1.6 | 1.65 | 1.55 | 1.84M |
| May 19, 2026 | 1.65 | 1.69 | 1.69 | 1.71 | 1.63 | 3.68M |
| May 18, 2026 | 1.72 | 1.63 | 1.63 | 1.73 | 1.62 | 6.42M |
| May 15, 2026 | 1.73 | 1.7 | 1.7 | 1.74 | 1.68 | 3.23M |
| May 14, 2026 | 1.73 | 1.7 | 1.7 | 1.76 | 1.65 | 4.95M |
| May 13, 2026 | 1.68 | 1.72 | 1.72 | 1.75 | 1.61 | 4.65M |
| May 12, 2026 | 1.66 | 1.67 | 1.67 | 1.75 | 1.65 | 8.11M |
| May 11, 2026 | 1.74 | 1.62 | 1.62 | 1.77 | 1.6 | 5.75M |
| May 08, 2026 | 1.7 | 1.72 | 1.72 | 1.76 | 1.6 | 11.25M |
| May 07, 2026 | 1.58 | 1.67 | 1.67 | 1.72 | 1.47 | 17.24M |
| May 06, 2026 | 1.3 | 1.45 | 1.45 | 1.54 | 1.3 | 9.92M |
| May 05, 2026 | 1.3 | 1.3 | 1.3 | 1.32 | 1.29 | 851,635 |
| May 04, 2026 | 1.3 | 1.3 | 1.3 | 1.33 | 1.28 | 1.28M |
| April 30, 2026 | 1.34 | 1.3 | 1.3 | 1.35 | 1.3 | 1.01M |
| April 29, 2026 | 1.36 | 1.33 | 1.33 | 1.37 | 1.33 | 1.14M |
| April 28, 2026 | 1.35 | 1.35 | 1.35 | 1.36 | 1.33 | 1.29M |
| April 27, 2026 | 1.33 | 1.33 | 1.33 | 1.37 | 1.32 | 1.63M |
| April 24, 2026 | 1.38 | 1.33 | 1.33 | 1.38 | 1.32 | 1.83M |
| April 23, 2026 | 1.34 | 1.37 | 1.37 | 1.38 | 1.33 | 1.43M |
| April 22, 2026 | 1.38 | 1.34 | 1.34 | 1.38 | 1.28 | 2.48M |
| April 21, 2026 | 1.38 | 1.37 | 1.37 | 1.39 | 1.33 | 1.25M |
| April 20, 2026 | 1.43 | 1.38 | 1.38 | 1.43 | 1.38 | 1.33M |
| April 17, 2026 | 1.41 | 1.41 | 1.41 | 1.43 | 1.39 | 2.08M |
| April 16, 2026 | 1.41 | 1.41 | 1.41 | 1.44 | 1.4 | 2.93M |
| April 15, 2026 | 1.33 | 1.38 | 1.38 | 1.4 | 1.32 | 2.67M |
| April 13, 2026 | 1.35 | 1.28 | 1.28 | 1.35 | 1.24 | 1.34M |
| April 10, 2026 | 1.35 | 1.35 | 1.35 | 1.37 | 1.32 | 1.55M |
| April 09, 2026 | 1.31 | 1.32 | 1.32 | 1.36 | 1.31 | 2.07M |
| April 08, 2026 | 1.28 | 1.29 | 1.29 | 1.34 | 1.27 | 3.02M |
| April 07, 2026 | 1.2 | 1.21 | 1.21 | 1.3 | 1.19 | 3.19M |
| April 06, 2026 | 1.2 | 1.19 | 1.19 | 1.21 | 1.16 | 1.54M |
| April 02, 2026 | 1.2 | 1.2 | 1.2 | 1.21 | 1.11 | 1.83M |
| April 01, 2026 | 1.12 | 1.2 | 1.2 | 1.21 | 1.06 | 3.7M |
| March 30, 2026 | 1.11 | 1.01 | 1.01 | 1.14 | 1.01 | 5.08M |
| March 27, 2026 | 1.19 | 1.11 | 1.11 | 1.2 | 1.1 | 4.48M |
| March 25, 2026 | 1.22 | 1.19 | 1.19 | 1.23 | 1.17 | 5.51M |
| March 24, 2026 | 1.26 | 1.19 | 1.19 | 1.26 | 1.19 | 1.61M |
| March 23, 2026 | 1.25 | 1.18 | 1.18 | 1.26 | 1.16 | 2.16M |
AD
