Integra Essentia

Integra Essentia Ltd Historical Data

NSEBSE

₹2.64

(0.76%)

Mar 6, 2025|01:24:57 PM

Invest wise with Expert advice

From Date

06/02/2025

To Date

06/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Feb-2025	3.01	3.08	2.98	3.01	2,460	45,95,764.19	9,76,023
05-Feb-2025	3.05	3.12	2.98	3.02	2,840	1,06,37,200.83	20,59,078
06-Feb-2025	3.05	3.07	3	3.03	2,047	43,74,022.36	8,08,468
07-Feb-2025	3.02	3.07	2.98	3.03	2,133	50,64,783.75	10,16,146
10-Feb-2025	3.09	3.12	2.95	2.97	2,900	77,13,266.48	16,72,900
11-Feb-2025	3.02	3.02	2.82	2.84	3,737	82,83,406.39	18,34,482
12-Feb-2025	2.84	2.84	2.5	2.79	4,671	1,02,39,307.35	22,39,924
13-Feb-2025	2.79	2.84	2.75	2.77	3,539	55,19,212.06	12,97,393
14-Feb-2025	2.77	2.83	2.55	2.65	3,989	64,36,680.07	15,62,622
17-Feb-2025	2.67	2.74	2.6	2.63	3,992	96,90,541.83	18,97,327
18-Feb-2025	2.63	2.67	2.53	2.58	3,341	54,36,609.8	11,81,450
19-Feb-2025	2.58	2.72	2.57	2.62	3,230	93,02,060.47	19,47,996
20-Feb-2025	2.65	2.75	2.55	2.71	3,199	70,97,034.7	14,03,668
21-Feb-2025	2.76	2.8	2.68	2.69	3,291	66,16,340.27	11,74,322
24-Feb-2025	2.68	2.73	2.62	2.71	2,769	42,14,219.53	9,14,909
25-Feb-2025	2.71	2.77	2.55	2.61	3,049	68,87,390.7	12,72,163
27-Feb-2025	2.61	2.66	2.51	2.52	3,366	59,18,632.05	13,56,796
28-Feb-2025	2.51	2.53	2.42	2.45	3,676	64,64,595.31	14,34,056
03-Mar-2025	2.47	2.53	2.3	2.34	4,553	89,18,877.29	21,08,544
04-Mar-2025	2.32	2.41	2.26	2.35	3,588	67,00,391	15,62,629
05-Mar-2025	2.36	2.65	2.35	2.62	4,420	1,31,68,443	20,98,967

Integra Essentia: Related NEWS

No Record Found

Invest wise with Expert advice