Integra Essentia Limited		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
29-09-2026 Tuesday	BSE Sensex : 72,529.07 -242.65 -0.33%		NSE Nifty 50 : 22,716.20 -64.05 -0.28%		USD - INR 1 $ = Rs 95.89	Find Stock
Share Price in Google :	Integra Essentia Limited		MCap (aprox) 175.6 Crores	Symbol : ESSENTIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-2.9%	-7.4%	-4.8%	-24.8%	-1.0%	-46.5%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
29-09-26	Tue	1	-0.01	1.96m	-1.0%
28-09-26	Mon	1.01	-0.01	2.14m	-1.0%	Data Update : 7 PM
25-09-26	Fri	1.02	-0.01	1.17m	-1.0%	29-09-26 : 1
24-09-26	Thu	1.03	0	1.42m	0.0%
23-09-26	Wed	1.03	-0.01	2.71m	-1.0%	Compared to  :  18-09-26 1.03
22-09-26	Tue	1.04	0.02	3.59m	2.0%
21-09-26	Mon	1.02	-0.01	935.53k	-1.0%	7 Days %
18-09-26	Fri	1.03	0.01	1.59m	1.0%	-2.9%
17-09-26	Thu	1.02	-0.02	3.37m	-1.9%
16-09-26	Wed	1.04	0	1.78m	0.0%	Compared to  :  28-08-26 1.08
15-09-26	Tue	1.04	-0.02	1.41m	-1.9%
11-09-26	Fri	1.06	0	1.74m	0.0%	1 Month %
10-09-26	Thu	1.06	0	1.17m	0.0%	-7.4%
09-09-26	Wed	1.06	0.01	2.11m	1.0%	.
08-09-26	Tue	1.05	-0.05	8.1m	-4.5%	Compared to  :  29-07-26 1.05
07-09-26	Mon	1.1	0.05	2.79m	4.8%
04-09-26	Fri	1.05	0	2.85m	0.0%	2 Months %
03-09-26	Thu	1.05	0.01	3.37m	1.0%	-4.8%
02-09-26	Wed	1.04	0	2.41m	0.0%
01-09-26	Tue	1.04	0.01	3.14m	1.0%	Compared to  :  29-06-26 1.33
31-08-26	Mon	1.03	-0.05	10.18m	-4.6%
28-08-26	Fri	1.08	0.05	1.51m	4.9%	3 Months %
27-08-26	Thu	1.03	-0.05	10.84m	-4.6%	-24.8%
26-08-26	Wed	1.08	-0.05	8.86m	-4.4%
25-08-26	Tue	1.13	-0.05	5.4m	-4.2%	Compared to  :  30-03-26 1.01
24-08-26	Mon	1.18	0.04	3.92m	3.5%
21-08-26	Fri	1.14	0	2.06m	0.0%	6 Months %
20-08-26	Thu	1.14	-0.06	7.54m	-5.0%	-1.0%
19-08-26	Wed	1.2	-0.06	7.57m	-4.8%
18-08-26	Tue	1.26	-0.06	783.38k	-4.5%	Compared to  :  29-09-25 1.87
17-08-26	Mon	1.32	-0.06	494.07k	-4.3%
14-08-26	Fri	1.38	-0.07	21.72m	-4.8%	1 year %
13-08-26	Thu	1.45	0.06	4.78m	4.3%	-46.5%
12-08-26	Wed	1.39	0.05	11.78m	3.7%
11-08-26	Tue	1.34	0.05	11.13m	3.9%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . Important Disclaimer !!! Selecting stocks for trading or investing is completely your decision. InvestinStocks.co.in provides data, only for educational purpose . Please check various sources for latest data of each stock. You must consult professional financial expert before buying or selling any stock. We are serving Nation. Please donate. UPI ID : investinstocks @ybl Paypal : https:// www.paypal .me/ DonateStartup
10-08-26	Mon	1.29	0.05	4.68m	4.0%
07-08-26	Fri	1.24	0.01	790.2k	0.8%
06-08-26	Thu	1.23	-0.03	2.7m	-2.4%
05-08-26	Wed	1.26	0.06	346.16k	5.0%
04-08-26	Tue	1.2	0.05	490.65k	4.3%
03-08-26	Mon	1.15	0.05	757.5k	4.5%
31-07-26	Fri	1.1	0.05	1.36m	4.8%
30-07-26	Thu	1.05	0	666.81k	0.0%
29-07-26	Wed	1.05	-0.01	1.44m	-0.9%
28-07-26	Tue	1.06	-0.02	1.75m	-1.9%
27-07-26	Mon	1.08	-0.03	1.19m	-2.7%
24-07-26	Fri	1.11	-0.02	1.06m	-1.8%
23-07-26	Thu	1.13	-0.01	959.89k	-0.9%
22-07-26	Wed	1.14	-0.01	1.54m	-0.9%
21-07-26	Tue	1.15	-0.01	1.25m	-0.9%
20-07-26	Mon	1.16	-0.03	725.96k	-2.5%
17-07-26	Fri	1.19	0.01	1.35m	0.8%
16-07-26	Thu	1.18	0.01	1.28m	0.9%
15-07-26	Wed	1.17	-0.04	2.07m	-3.3%
14-07-26	Tue	1.21	0.01	1.14m	0.8%
13-07-26	Mon	1.2	-0.03	1.5m	-2.4%
10-07-26	Fri	1.23	0.01	759.74k	0.8%
09-07-26	Thu	1.22	0	1.44m	0.0%
08-07-26	Wed	1.22	-0.02	2.65m	-1.6%
07-07-26	Tue	1.24	-0.01	958.2k	-0.8%
06-07-26	Mon	1.25	-0.02	3.09m	-1.6%
03-07-26	Fri	1.27	-0.03	3.15m	-2.3%
02-07-26	Thu	1.3	-0.02	789.51k	-1.5%
01-07-26	Wed	1.32	0.04	4.88m	3.1%
30-06-26	Tue	1.28	-0.05	2.93m	-3.8%
29-06-26	Mon	1.33	-0.04	4.5m	-2.9%
25-06-26	Thu	1.37	-0.01	3.81m	-0.7%
24-06-26	Wed	1.38	-0.01	1.36m	-0.7%
23-06-26	Tue	1.39	-0.02	854.55k	-1.4%
22-06-26	Mon	1.41	-0.01	16.78m	-0.7%
19-06-26	Fri	1.42	0	9.79m	0.0%
18-06-26	Thu	1.42	0.01	1.63m	0.7%
17-06-26	Wed	1.41	-0.04	971.16k	-2.8%
16-06-26	Tue	1.45	-0.07	2.67m	-4.6%
15-06-26	Mon	1.52	-0.02	1.53m	-1.3%
12-06-26	Fri	1.54	-0.01	1.55m	-0.6%
11-06-26	Thu	1.55	-0.08	1.15m	-4.9%
10-06-26	Wed	1.63	-0.06	2.45m	-3.6%
09-06-26	Tue	1.69	0.02	6.18m	1.2%
08-06-26	Mon	1.67	0.02	4.8m	1.2%
05-06-26	Fri	1.65	-0.01	3.45m	-0.6%
04-06-26	Thu	1.66	-0.04	4.72m	-2.4%
03-06-26	Wed	1.7	-0.03	3.38m	-1.7%
02-06-26	Tue	1.73	0.01	3.27m	0.6%
01-06-26	Mon	1.72	0.07	11.69m	4.2%
29-05-26	Fri	1.65	0.05	6.39m	3.1%
27-05-26	Wed	1.6	0	1.66m	0.0%
26-05-26	Tue	1.6	-0.01	1.74m	-0.6%
25-05-26	Mon	1.61	-0.02	1.34m	-1.2%
22-05-26	Fri	1.63	-0.03	1.78m	-1.8%
21-05-26	Thu	1.66	0.06	1.97m	3.7%
20-05-26	Wed	1.6	-0.09	1.83m	-5.3%
19-05-26	Tue	1.69	0.06	3.66m	3.7%
18-05-26	Mon	1.63	-0.07	6.42m	-4.1%
15-05-26	Fri	1.7	0	3.23m	0.0%
14-05-26	Thu	1.7	-0.02	4.95m	-1.2%
13-05-26	Wed	1.72	0.05	4.65m	3.0%
12-05-26	Tue	1.67	0.05	8.09m	3.1%
11-05-26	Mon	1.62	-0.1	5.75m	-5.8%
08-05-26	Fri	1.72	0.05	11.25m	3.0%
07-05-26	Thu	1.67	0.22	17.24m	15.2%
06-05-26	Wed	1.45	0.15	9.92m	11.5%
05-05-26	Tue	1.3	0	851.64k	0.0%
04-05-26	Mon	1.3	0	1.28m	0.0%
30-04-26	Thu	1.3	-0.03	1.01m	-2.3%
29-04-26	Wed	1.33	-0.02	1.14m	-1.5%
28-04-26	Tue	1.35	0.02	1.29m	1.5%
27-04-26	Mon	1.33	0	1.63m	0.0%
24-04-26	Fri	1.33	-0.04	1.83m	-2.9%
23-04-26	Thu	1.37	0.03	1.43m	2.2%
22-04-26	Wed	1.34	-0.03	2.48m	-2.2%
21-04-26	Tue	1.37	-0.01	1.27m	-0.7%
20-04-26	Mon	1.38	-0.03	1.32m	-2.1%
17-04-26	Fri	1.41	0	2.08m	0.0%
16-04-26	Thu	1.41	0.03	2.94m	2.2%
15-04-26	Wed	1.38	0.1	2.67m	7.8%
13-04-26	Mon	1.28	-0.07	1.34m	-5.2%
10-04-26	Fri	1.35	0.03	1.55m	2.3%
09-04-26	Thu	1.32	0.03	2.07m	2.3%
08-04-26	Wed	1.29	0.08	3.02m	6.6%
07-04-26	Tue	1.21	0.02	3.19m	1.7%
06-04-26	Mon	1.19	-0.01	1.54m	-0.8%
02-04-26	Thu	1.2	0	1.83m	0.0%
01-04-26	Wed	1.2	0.19	3.7m	18.8%
30-03-26	Mon	1.01	-0.1	5.08m	-9.0%
27-03-26	Fri	1.11	-0.08	4.48m	-6.7%
25-03-26	Wed	1.19	0	5.49m	0.0%
24-03-26	Tue	1.19	0.01	1.61m	0.8%
23-03-26	Mon	1.18	-0.07	2.16m	-5.6%
20-03-26	Fri	1.25	-0.01	1.14m	-0.8%
19-03-26	Thu	1.26	-0.02	1.16m	-1.6%
18-03-26	Wed	1.28	0	2.4m	0.8%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	1.28	-0.08	2.56m	-5.9%
26-02-26	Thu	1.36	-0.02	856.67k	-1.5%
25-02-26	Wed	1.38	-0.04	1.06m	-2.8%
24-02-26	Tue	1.42	-0.04	1.11m	-2.7%
23-02-26	Mon	1.46	-0.02	837.5k	-1.4%
20-02-26	Fri	1.48	-0.01	1.14m	-0.7%
19-02-26	Thu	1.49	0.01	512.43k	0.7%
18-02-26	Wed	1.48	-0.02	777.9k	-1.3%
17-02-26	Tue	1.5	-0.01	1.3m	-0.7%
16-02-26	Mon	1.51	0	695.37k	0.0%
13-02-26	Fri	1.51	0	781.53k	0.0%
12-02-26	Thu	1.51	-0.01	1.01m	-0.7%
11-02-26	Wed	1.52	0.02	1.08m	1.3%
10-02-26	Tue	1.5	-0.03	772.34k	-2.0%
09-02-26	Mon	1.53	0.01	924.72k	0.7%
06-02-26	Fri	1.52	-0.06	2.93m	-3.8%
05-02-26	Thu	1.58	0.07	1.98m	4.6%
04-02-26	Wed	1.51	-0.13	3.11m	-7.9%
03-02-26	Tue	1.64	-0.08	3.36m	-4.7%
02-02-26	Mon	1.72	0.17	8.96m	11.0%
01-02-26	Sun	1.55	0.18	6.71m	13.1%
30-01-26	Fri	1.37	0.12	2.24m	9.6%
29-01-26	Thu	1.25	-0.02	1.07m	-1.6%
28-01-26	Wed	1.27	-0.04	1.97m	-3.1%
27-01-26	Tue	1.31	0.04	1.32m	3.1%
23-01-26	Fri	1.27	-0.04	2.23m	-3.1%
22-01-26	Thu	1.31	-0.1	2.92m	-7.1%
21-01-26	Wed	1.41	-0.05	3.01m	-3.4%
20-01-26	Tue	1.46	-0.04	1.2m	-2.7%
19-01-26	Mon	1.5	0.05	1.79m	3.4%
16-01-26	Fri	1.45	-0.02	1.41m	-1.4%
14-01-26	Wed	1.47	-0.02	1.93m	-1.3%
13-01-26	Tue	1.49	-0.01	1.08m	-0.7%
12-01-26	Mon	1.5	0.01	1.46m	0.7%
09-01-26	Fri	1.49	0	1.19m	0.0%
08-01-26	Thu	1.49	-0.01	1.18m	-0.7%
07-01-26	Wed	1.5	-0.04	2.18m	-2.6%
06-01-26	Tue	1.54	0.01	1.11m	0.7%
05-01-26	Mon	1.53	0.03	1.01m	2.0%
02-01-26	Fri	1.5	-0.01	1.14m	-0.7%
01-01-26	Thu	1.51	-0.01	1.22m	-0.7%
31-12-25	Wed	1.52	-0.02	1.44m	-1.3%
30-12-25	Tue	1.54	-0.01	1.39m	-0.6%
29-12-25	Mon	1.55	-0.01	764.46k	-0.6%
26-12-25	Fri	1.56	0.01	1.32m	0.6%
24-12-25	Wed	1.55	0.01	1.56m	0.6%
23-12-25	Tue	1.54	0	946.88k	0.0%
22-12-25	Mon	1.54	-0.04	1.85m	-2.5%
19-12-25	Fri	1.58	0	1.16m	0.0%
18-12-25	Thu	1.58	-0.02	1.39m	-1.3%
17-12-25	Wed	1.6	0.01	971.21k	0.6%
16-12-25	Tue	1.59	0	1.62m	0.0%
15-12-25	Mon	1.59	-0.04	2.18m	-2.5%
12-12-25	Fri	1.63	0.01	2.05m	0.6%
11-12-25	Thu	1.62	0.02	1.09m	1.3%
10-12-25	Wed	1.6	-0.07	1.1m	-4.2%
09-12-25	Tue	1.67	-0.05	1.21m	-2.9%
08-12-25	Mon	1.72	0.14	7.25m	8.9%
05-12-25	Fri	1.58	-0.02	1.52m	-1.3%
04-12-25	Thu	1.6	-0.01	1.08m	-0.6%
03-12-25	Wed	1.61	0	1.02m	0.0%
02-12-25	Tue	1.61	-0.01	777.74k	-0.6%
01-12-25	Mon	1.62	-0.01	990.65k	-0.6%
28-11-25	Fri	1.63	0.01	822.78k	0.6%
27-11-25	Thu	1.62	-0.04	1.14m	-2.4%
26-11-25	Wed	1.66	0.05	2.09m	3.1%
25-11-25	Tue	1.61	-0.01	1.14m	-0.6%
24-11-25	Mon	1.62	-0.05	4.24m	-3.0%
21-11-25	Fri	1.67	0	964.46k	0.0%
20-11-25	Thu	1.67	-0.02	2.01m	-1.2%
19-11-25	Wed	1.69	-0.02	1.83m	-1.2%
18-11-25	Tue	1.71	0	1.11m	0.0%
17-11-25	Mon	1.71	0.04	1.79m	2.4%
14-11-25	Fri	1.67	-0.05	3.81m	-2.9%
13-11-25	Thu	1.72	-0.01	1.23m	-0.6%
12-11-25	Wed	1.73	-0.02	1.16m	-1.1%
11-11-25	Tue	1.75	0	1.12m	0.0%
10-11-25	Mon	1.75	-0.05	1.93m	-2.8%
07-11-25	Fri	1.8	-0.04	1.85m	-2.2%
06-11-25	Thu	1.84	-0.08	2.56m	-4.2%
04-11-25	Tue	1.92	0.01	10.03m	0.5%
03-11-25	Mon	1.91	0.17	22.19m	9.8%
31-10-25	Fri	1.74	-0.01	1.38m	-0.6%
30-10-25	Thu	1.75	0	1.17m	0.0%
29-10-25	Wed	1.75	0	1.96m	0.0%
28-10-25	Tue	1.75	0	1.23m	0.0%
27-10-25	Mon	1.75	-0.02	1.94m	-1.1%
24-10-25	Fri	1.77	0.01	593.28k	0.6%
23-10-25	Thu	1.76	-0.05	2.57m	-2.8%
21-10-25	Tue	1.81	0.1	3.11m	5.8%
20-10-25	Mon	1.71	0.11	2.89m	6.9%
17-10-25	Fri	1.6	-0.02	2.16m	-1.2%
16-10-25	Thu	1.62	-0.04	2.36m	-2.4%
15-10-25	Wed	1.66	-0.03	2.79m	-1.8%
14-10-25	Tue	1.69	-0.01	1.95m	-0.6%
13-10-25	Mon	1.7	-0.03	2.13m	-1.7%
10-10-25	Fri	1.73	0	3.33m	0.0%
09-10-25	Thu	1.73	-0.03	2.35m	-1.7%
08-10-25	Wed	1.76	-0.01	1.67m	-0.6%
07-10-25	Tue	1.77	-0.02	2.2m	-1.1%
06-10-25	Mon	1.79	0.02	1.56m	1.1%
03-10-25	Fri	1.77	0	1.28m	0.0%
01-10-25	Wed	1.77	-0.04	2.26m	-2.2%
30-09-25	Tue	1.81	-0.06	2.38m	-3.2%
29-09-25	Mon	1.87	-0.01	1.67m	-0.5%
26-09-25	Fri	1.88	-0.01	3.09m	-0.5%
25-09-25	Thu	1.89	-0.01	1.13m	-0.5%