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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	2.37	2.36	2.36	2.42	2.34	4.59M
June 11, 2025	2.29	2.33	2.33	2.44	2.29	6.8M
June 10, 2025	2.29	2.29	2.29	2.31	2.27	1.94M
June 09, 2025	2.24	2.27	2.27	2.33	2.24	3.43M
June 06, 2025	2.25	2.24	2.24	2.28	2.23	2.1M
June 05, 2025	2.25	2.25	2.25	2.3	2.25	2.18M
June 04, 2025	2.28	2.25	2.25	2.3	2.23	2.18M
June 03, 2025	2.3	2.27	2.27	2.33	2.26	1.71M
June 02, 2025	2.29	2.3	2.3	2.34	2.25	3.09M
May 30, 2025	2.3	2.29	2.29	2.31	2.24	2.1M
May 29, 2025	2.3	2.28	2.28	2.34	2.27	1.94M
May 28, 2025	2.38	2.3	2.3	2.38	2.28	5.6M
May 27, 2025	2.42	2.41	2.41	2.46	2.4	1.8M
May 26, 2025	2.41	2.42	2.42	2.46	2.39	2.5M

Integra Essentia Limited (ESSENTIA.NS) NSE