Integra Essentia Limited (ESSENTIA.NS) NSE

1.71

-0.02(-1.16%)

Updated at June 03 11:08AM

Currency In INR

ESSENTIA.NS Historical Return

If you invested ₹1000 in Integra Essentia Limited (ESSENTIA.NS) 10 years ago, it would be worth ₹5,168.81 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,647.45, while ₹1000 invested 1 year ago would be worth ₹762.11. This corresponds to total returns of 416.88%, 164.74%, -23.79%, respectively, with annualized returns of 17.84%, 21.48%, -23.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ESSENTIA.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 20, 2026	-1	-1	1.25	-1	-1	0
March 19, 2026	1.28	1.26	1.26	1.28	1.25	1.16M
March 18, 2026	1.27	1.28	1.28	1.31	1.27	2.41M
March 17, 2026	1.29	1.27	1.27	1.32	1.27	1.33M
March 16, 2026	1.27	1.28	1.28	1.31	1.26	2.15M
March 13, 2026	1.28	1.27	1.27	1.29	1.27	1.26M
March 12, 2026	1.29	1.28	1.28	1.3	1.25	1.98M
March 11, 2026	1.33	1.29	1.29	1.33	1.29	1.49M
March 10, 2026	1.31	1.3	1.3	1.44	1.28	4.15M
March 09, 2026	1.3	1.32	1.32	1.39	1.26	2.4M
March 06, 2026	1.53	1.37	1.37	1.58	1.35	5.77M
March 05, 2026	1.22	1.46	1.46	1.46	1.22	7.35M
March 04, 2026	-1	-1	1.22	-1	-1	0
March 02, 2026	1.28	1.24	1.24	1.29	1.2	2.71M