Integra Essentia Limited - ESSENTIA.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	1.91	1.88	1.88	1.92	1.87	2.25M
September 05, 2025	1.93	1.9	1.9	1.94	1.89	1.54M
September 04, 2025	1.95	1.9	1.9	1.96	1.89	1.49M
September 03, 2025	1.92	1.93	1.93	1.95	1.89	1.83M
September 02, 2025	1.88	1.9	1.9	1.94	1.87	1.77M
September 01, 2025	1.88	1.88	1.88	1.9	1.86	1.65M
August 29, 2025	1.89	1.88	1.88	1.93	1.87	940,571
August 28, 2025	1.92	1.89	1.89	1.93	1.89	834,956
August 26, 2025	1.91	1.91	1.91	1.96	1.9	825,462
August 25, 2025	2	1.92	1.92	2	1.91	1.23M
August 22, 2025	1.97	1.96	1.96	1.99	1.96	1.04M
August 21, 2025	2	1.97	1.97	2.03	1.96	1.69M
August 20, 2025	1.96	2	2	2.07	1.95	1.47M
August 19, 2025	1.99	1.96	1.96	1.99	1.96	1.14M
August 18, 2025	1.99	1.97	1.97	2.02	1.95	1.38M
August 14, 2025	1.94	1.96	1.96	1.99	1.94	966,810
August 13, 2025	2.02	1.95	1.95	2.02	1.93	1.98M
August 12, 2025	2	2.04	2.04	2.19	1.96	3.16M
August 11, 2025	1.93	1.9	1.9	1.94	1.86	1.46M
August 08, 2025	1.87	1.9	1.9	1.92	1.86	1.35M
August 07, 2025	1.92	1.87	1.87	1.93	1.85	2.18M
August 06, 2025	1.99	1.92	1.92	1.99	1.91	2.02M
August 05, 2025	1.98	1.97	1.97	2	1.97	1.69M
August 04, 2025	2.02	1.98	1.98	2.03	1.98	1.76M
August 01, 2025	2.04	2	2	2.06	2	1.71M
July 31, 2025	2.03	2.04	2.04	2.08	2.01	1.6M
July 30, 2025	2.03	2.04	2.04	2.09	2.02	1.37M
July 29, 2025	2.03	2.03	2.03	2.05	2.01	1.94M
July 28, 2025	2.06	2.03	2.03	2.07	2.03	1.76M
July 25, 2025	2.1	2.07	2.07	2.11	2.06	1.35M
July 24, 2025	2.1	2.1	2.1	2.13	2.09	1.53M
July 23, 2025	2.12	2.1	2.1	2.14	2.1	1.74M
July 22, 2025	2.14	2.12	2.12	2.16	2.12	1.73M
July 21, 2025	2.14	2.12	2.12	2.16	2.12	1.24M
July 18, 2025	2.16	2.14	2.14	2.16	2.14	889,226
July 17, 2025	2.15	2.14	2.14	2.18	2.14	2.11M
July 16, 2025	2.17	2.16	2.16	2.18	2.14	1.33M
July 15, 2025	2.17	2.15	2.15	2.18	2.15	1.2M
July 14, 2025	2.18	2.15	2.15	2.18	2.14	1.86M
July 11, 2025	2.17	2.16	2.16	2.18	2.15	1.61M
July 10, 2025	2.19	2.17	2.17	2.21	2.15	2.2M
July 09, 2025	2.2	2.19	2.19	2.21	2.18	1.51M
July 08, 2025	2.19	2.18	2.18	2.21	2.18	1.11M
July 07, 2025	2.22	2.18	2.18	2.23	2.18	2.08M
July 04, 2025	2.2	2.2	2.2	2.22	2.18	1.71M
July 03, 2025	2.2	2.2	2.2	2.23	2.18	2.37M
July 02, 2025	2.24	2.19	2.19	2.25	2.19	2.41M
July 01, 2025	2.21	2.22	2.22	2.25	2.21	2.69M
June 30, 2025	2.19	2.19	2.19	2.26	2.19	2.75M
June 27, 2025	2.23	2.2	2.2	2.24	2.19	2.6M
June 26, 2025	2.24	2.2	2.2	2.27	2.19	3.19M
June 25, 2025	2.2	2.22	2.22	2.28	2.2	3.78M
June 24, 2025	2.17	2.19	2.19	2.22	2.16	2.84M
June 23, 2025	2.18	2.16	2.16	2.18	2.14	2.25M
June 20, 2025	2.15	2.18	2.18	2.2	2.12	1.88M
June 19, 2025	2.21	2.16	2.16	2.23	2.13	3.44M
June 18, 2025	2.22	2.21	2.21	2.26	2.2	2.97M
June 17, 2025	2.27	2.22	2.22	2.3	2.22	3.68M
June 16, 2025	2.3	2.27	2.27	2.34	2.26	2.46M
June 13, 2025	2.33	2.29	2.29	2.35	2.28	2.86M

Integra Essentia Limited (ESSENTIA.NS) NSE