Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹2.25

(-0.88%)

Apr 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/03/2025

To Date

06/04/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Mar-2025	2.36	2.65	2.35	2.62	4,420	1,31,68,443	20,98,967
06-Mar-2025	2.67	2.74	2.57	2.61	4,729	1,05,78,907.91	20,30,315
07-Mar-2025	2.63	2.69	2.6	2.66	3,171	61,95,663.61	12,24,494
10-Mar-2025	2.68	2.7	2.55	2.59	3,087	60,20,306.41	13,48,180
11-Mar-2025	2.56	2.57	2.48	2.52	2,249	53,05,772.77	13,18,068
12-Mar-2025	2.53	2.53	2.41	2.43	2,713	51,52,567.07	12,36,403
13-Mar-2025	2.43	2.55	2.4	2.41	2,137	43,79,146.29	12,03,767
17-Mar-2025	2.47	2.47	2.25	2.3	3,987	98,77,092.44	27,26,243
18-Mar-2025	2.3	2.43	2.3	2.36	3,676	85,11,334.86	21,88,854
19-Mar-2025	2.37	2.59	2.37	2.5	4,360	1,71,77,729.36	47,43,521
20-Mar-2025	2.56	2.61	2.46	2.46	3,139	85,81,592.19	18,23,179
21-Mar-2025	2.49	2.52	2.43	2.47	2,586	1,35,86,207.27	41,94,566
24-Mar-2025	2.5	2.53	2.39	2.41	4,115	1,26,80,400.68	34,14,373
25-Mar-2025	2.43	2.46	2.38	2.39	2,639	66,55,581.48	19,44,361
26-Mar-2025	2.38	2.41	2.23	2.27	3,801	1,31,77,854.98	36,23,226
27-Mar-2025	2.28	2.3	2.15	2.16	5,252	2,02,60,355.65	67,29,612
28-Mar-2025	2.15	2.33	2.09	2.11	4,653	1,74,58,841.49	50,26,102
01-Apr-2025	2.08	2.31	2.02	2.27	3,660	1,13,23,465.23	20,88,172
02-Apr-2025	2.31	2.36	2.21	2.25	3,067	91,41,459.66	17,42,055
03-Apr-2025	2.13	2.31	2.13	2.27	2,551	65,73,445.95	12,53,807

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice