Integra Essentia Limited share price		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
27-04-2026 Monday	BSE Sensex : 77,303.63 +639.42 +0.83%		NSE Nifty 50 : 24,092.70 +194.75 +0.81%		USD - INR 1 $ = Rs 94.13	Find Stock
Company:	Integra Essentia Limited		MCap (aprox) 143.1 Crores	Symbol : ESSENTIA	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-5.7%	19.8%	1.5%	6.4%	-24.0%	-42.7%
***  If data below is not upto date, please put -1, -2, -3… between " -share-price " and " .htm " in the address bar and press enter until you get latest data.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
27-04-26	Mon	1.33	0	1.63m	0.0%
24-04-26	Fri	1.33	-0.04	1.83m	-2.9%	Data Update : 8 PM
23-04-26	Thu	1.37	0.03	1.43m	2.2%	27-04-26 : 1.33
22-04-26	Wed	1.34	-0.03	2.48m	-2.2%
21-04-26	Tue	1.37	-0.01	1.27m	-0.7%	Compared to  :  16-04-26 1.41
20-04-26	Mon	1.38	-0.03	1.32m	-2.1%
17-04-26	Fri	1.41	0	2.08m	0.0%	7 Days %
16-04-26	Thu	1.41	0.03	2.94m	2.2%	-5.7%
15-04-26	Wed	1.38	0.1	2.67m	7.8%
13-04-26	Mon	1.28	-0.07	1.34m	-5.2%	Compared to  :  27-03-26 1.11
10-04-26	Fri	1.35	0.03	1.55m	2.3%
09-04-26	Thu	1.32	0.03	2.07m	2.3%	1 Month %
08-04-26	Wed	1.29	0.08	3.02m	6.6%	19.8%
07-04-26	Tue	1.21	0.02	3.19m	1.7%	.
06-04-26	Mon	1.19	-0.01	1.54m	-0.8%	Compared to  :  27-02-26 1.31
02-04-26	Thu	1.2	0	1.83m	0.0%
01-04-26	Wed	1.2	0.19	3.7m	18.8%	2 Months %
30-03-26	Mon	1.01	-0.1	5.08m	-9.0%	1.5%
27-03-26	Fri	1.11	-0.08	4.48m	-6.7%
25-03-26	Wed	1.19	0	5.49m	0.0%	Compared to  :  27-01-26 1.25
24-03-26	Tue	1.19	-0.07	1.61m	0.8%
23-03-26	Mon	1.26	-0.02	1.16m	-1.6%	3 Months %
20-03-26	Fri	1.28	0.01	2.4m	0.8%	6.4%
19-03-26	Thu	1.27	-0.01	1.33m	-0.8%
18-03-26	Wed	1.28	-0.03	2.15m	0.8%	Compared to  :  27-10-25 1.75
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					6 Months %
13-03-26	Fri					-24.0%
12-03-26	Thu
11-03-26	Wed					Compared to  :  28-04-25 2.32
10-03-26	Tue
09-03-26	Mon					1 year %
06-03-26	Fri					-42.7%
05-03-26	Thu
04-03-26	Wed					*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. . We are serving Nation, for free. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
02-03-26	Mon
27-02-26	Fri	1.31	0.02	1m	1.6%
26-02-26	Thu	1.29	0.01	1.27m	0.8%
25-02-26	Wed	1.28	-0.08	2.56m	-5.9%
24-02-26	Tue	1.36	-0.02	856.67k	-1.5%
23-02-26	Mon	1.38	-0.04	1.06m	-2.8%
20-02-26	Fri	1.42	-0.04	1.11m	-2.7%
19-02-26	Thu	1.46	-0.02	837.5k	-1.4%
18-02-26	Wed	1.48	-0.01	1.14m	-0.7%
17-02-26	Tue	1.49	0.01	512.43k	0.7%
16-02-26	Mon	1.48	-0.02	777.9k	-1.3%
13-02-26	Fri	1.5	-0.01	1.3m	-0.7%
12-02-26	Thu	1.51	0	695.37k	0.0%
11-02-26	Wed	1.51	0	781.53k	0.0%
10-02-26	Tue	1.51	-0.01	1.01m	-0.7%
09-02-26	Mon	1.52	0.02	1.08m	1.3%
06-02-26	Fri	1.5	-0.03	772.34k	-2.0%
05-02-26	Thu	1.53	0.01	924.72k	0.7%
04-02-26	Wed	1.52	-0.06	2.93m	-3.8%
03-02-26	Tue	1.58	0.07	1.98m	4.6%
02-02-26	Mon	1.51	-0.13	3.11m	-7.9%
01-02-26	Sun	1.64	-0.08	3.36m	-4.7%
30-01-26	Fri	1.72	0.17	8.96m	11.0%
29-01-26	Thu	1.55	0.18	6.71m	13.1%
28-01-26	Wed	1.37	0.12	2.24m	9.6%
27-01-26	Tue	1.25	-0.02	1.07m	-1.6%
23-01-26	Fri	1.27	-0.04	1.97m	-3.1%
22-01-26	Thu	1.31	0.04	1.32m	3.1%
21-01-26	Wed	1.27	-0.04	2.23m	-3.1%
20-01-26	Tue	1.31	-0.1	2.92m	-7.1%
19-01-26	Mon	1.41	-0.05	3.01m	-3.4%
16-01-26	Fri	1.46	-0.04	1.2m	-2.7%
14-01-26	Wed	1.5	0.05	1.79m	3.4%
13-01-26	Tue	1.45	-0.02	1.41m	-1.4%
12-01-26	Mon	1.47	-0.02	1.93m	-1.3%
09-01-26	Fri	1.49	-0.01	1.08m	-0.7%
08-01-26	Thu	1.5	0.01	1.46m	0.7%
07-01-26	Wed	1.49	0	1.19m	0.0%
06-01-26	Tue	1.49	-0.01	1.18m	-0.7%
05-01-26	Mon	1.5	-0.04	2.18m	-2.6%
02-01-26	Fri	1.54	0.01	1.11m	0.7%
01-01-26	Thu	1.53	0.03	1.01m	2.0%
31-12-25	Wed	1.5	-0.01	1.14m	-0.7%
30-12-25	Tue	1.51	-0.01	1.22m	-0.7%
29-12-25	Mon	1.52	-0.02	1.44m	-1.3%
26-12-25	Fri	1.54	-0.01	1.39m	-0.6%
24-12-25	Wed	1.55	-0.01	764.46k	-0.6%
23-12-25	Tue	1.56	0.01	1.32m	0.6%
22-12-25	Mon	1.55	0.01	1.56m	0.6%
19-12-25	Fri	1.54	0	946.88k	0.0%
18-12-25	Thu	1.54	-0.04	1.85m	-2.5%
17-12-25	Wed	1.58	0	1.16m	0.0%
16-12-25	Tue	1.58	-0.02	1.39m	-1.3%
15-12-25	Mon	1.6	0.01	971.21k	0.6%
12-12-25	Fri	1.59	0	1.62m	0.0%
11-12-25	Thu	1.59	-0.04	2.18m	-2.5%
10-12-25	Wed	1.63	0.01	2.05m	0.6%
09-12-25	Tue	1.62	0.02	1.09m	1.3%
08-12-25	Mon	1.6	-0.07	1.1m	-4.2%
05-12-25	Fri	1.67	-0.05	1.21m	-2.9%
04-12-25	Thu	1.72	0.14	7.25m	8.9%
03-12-25	Wed	1.58	-0.02	1.52m	-1.3%
02-12-25	Tue	1.6	-0.01	1.08m	-0.6%
01-12-25	Mon	1.61	0	1.02m	0.0%
28-11-25	Fri	1.61	-0.01	777.74k	-0.6%
27-11-25	Thu	1.62	-0.01	990.65k	-0.6%
26-11-25	Wed	1.63	0.01	822.78k	0.6%
25-11-25	Tue	1.62	-0.04	1.14m	-2.4%
24-11-25	Mon	1.66	0.05	2.09m	3.1%
21-11-25	Fri	1.61	-0.01	1.14m	-0.6%
20-11-25	Thu	1.62	-0.05	4.24m	-3.0%
19-11-25	Wed	1.67	0	964.46k	0.0%
18-11-25	Tue	1.67	-0.02	1.83m	-1.2%
17-11-25	Mon	1.69	-0.02	2.01m	-1.2%
14-11-25	Fri	1.71	0	1.11m	0.0%
13-11-25	Thu	1.71	0.04	1.79m	2.4%
12-11-25	Wed	1.67	-0.05	3.81m	-2.9%
11-11-25	Tue	1.72	-0.01	1.23m	-0.6%
10-11-25	Mon	1.73	-0.02	1.16m	-1.1%
07-11-25	Fri	1.75	0	1.12m	0.0%
06-11-25	Thu	1.75	-0.05	1.93m	-2.8%
04-11-25	Tue	1.8	-0.04	1.85m	-2.2%
03-11-25	Mon	1.84	-0.08	2.56m	-4.2%
31-10-25	Fri	1.92	0.01	10.03m	0.5%
30-10-25	Thu	1.91	0.17	22.19m	9.8%
29-10-25	Wed	1.74	-0.01	1.38m	-0.6%
28-10-25	Tue	1.75	0	1.17m	0.0%
27-10-25	Mon	1.75	0	1.96m	0.0%
24-10-25	Fri	1.75	0	1.23m	0.0%
23-10-25	Thu	1.75	-0.02	1.94m	-1.1%
21-10-25	Tue	1.77	0.01	593.28k	0.6%
20-10-25	Mon	1.76	-0.05	2.57m	-2.8%
17-10-25	Fri	1.81	0.1	3.11m	5.8%
16-10-25	Thu	1.71	0.11	2.89m	6.9%
15-10-25	Wed	1.6	-0.02	2.16m	-1.2%
14-10-25	Tue	1.62	-0.04	2.36m	-2.4%
13-10-25	Mon	1.66	-0.03	2.79m	-1.8%
10-10-25	Fri	1.69	-0.01	1.95m	-0.6%
09-10-25	Thu	1.7	-0.03	2.13m	-1.7%
08-10-25	Wed	1.73	0	3.33m	0.0%
07-10-25	Tue	1.73	-0.03	2.35m	-1.7%
06-10-25	Mon	1.76	-0.01	1.67m	-0.6%
03-10-25	Fri	1.77	-0.02	2.2m	-1.1%
01-10-25	Wed	1.79	0.02	1.56m	1.1%
30-09-25	Tue	1.77	0	1.28m	0.0%
29-09-25	Mon	1.77	-0.04	2.26m	-2.2%
26-09-25	Fri	1.81	-0.06	2.38m	-3.2%
25-09-25	Thu	1.87	-0.01	1.67m	-0.5%
24-09-25	Wed	1.88	-0.01	3.09m	-0.5%
23-09-25	Tue	1.89	-0.01	1.13m	-0.5%
22-09-25	Mon	1.9	0.01	2.56m	0.5%
19-09-25	Fri	1.89	-0.01	2.27m	-0.5%
18-09-25	Thu	1.9	-0.01	1.08m	-0.5%
17-09-25	Wed	1.91	0.02	2.22m	1.1%
16-09-25	Tue	1.89	0.01	1.96m	0.5%
15-09-25	Mon	1.88	0.01	2.16m	0.5%
12-09-25	Fri	1.87	-0.01	1.98m	-0.5%
11-09-25	Thu	1.88	0.01	2.27m	0.5%
10-09-25	Wed	1.87	0	1.88m	0.0%
09-09-25	Tue	1.87	-0.01	1.41m	-0.5%
08-09-25	Mon	1.88	-0.02	2.25m	-1.1%
05-09-25	Fri	1.9	0	1.54m	0.0%
04-09-25	Thu	1.9	-0.03	1.48m	-1.6%
03-09-25	Wed	1.93	0.03	1.83m	1.6%
02-09-25	Tue	1.9	0.02	1.77m	1.1%
01-09-25	Mon	1.88	0	1.63m	0.0%
29-08-25	Fri	1.88	-0.01	941.17k	-0.5%
28-08-25	Thu	1.89	-0.02	834.96k	-1.0%
26-08-25	Tue	1.91	-0.01	823.85k	-0.5%
25-08-25	Mon	1.92	-0.04	1.23m	-2.0%
22-08-25	Fri	1.96	-0.01	1.04m	-0.5%
21-08-25	Thu	1.97	-0.03	1.65m	-1.5%
20-08-25	Wed	2	0.04	1.47m	2.0%
19-08-25	Tue	1.96	-0.01	1.14m	-0.5%
18-08-25	Mon	1.97	0.01	1.39m	0.5%
14-08-25	Thu	1.96	0.01	957.68k	0.5%
13-08-25	Wed	1.95	-0.09	1.98m	-4.4%
12-08-25	Tue	2.04	0.14	3.16m	7.4%
11-08-25	Mon	1.9	0	1.46m	0.0%
08-08-25	Fri	1.9	0.03	1.34m	1.6%
07-08-25	Thu	1.87	-0.05	2.18m	-2.6%
06-08-25	Wed	1.92	-0.05	2.02m	-2.5%
05-08-25	Tue	1.97	-0.01	1.69m	-0.5%
04-08-25	Mon	1.98	-0.02	1.76m	-1.0%
01-08-25	Fri	2	-0.04	1.71m	-2.0%
31-07-25	Thu	2.04	0	1.6m	0.0%
30-07-25	Wed	2.04	0.01	1.37m	0.5%
29-07-25	Tue	2.03	0	1.94m	0.0%
28-07-25	Mon	2.03	-0.04	1.76m	-1.9%
25-07-25	Fri	2.07	-0.03	1.35m	-1.4%
24-07-25	Thu	2.1	0	1.53m	0.0%
23-07-25	Wed	2.1	-0.02	1.74m	-0.9%
22-07-25	Tue	2.12	0	1.73m	0.0%
21-07-25	Mon	2.12	-0.02	1.24m	-0.9%
18-07-25	Fri	2.14	0	889.23k	0.0%
17-07-25	Thu	2.14	-0.02	2.11m	-0.9%
16-07-25	Wed	2.16	0.01	1.33m	0.5%
15-07-25	Tue	2.15	0	1.2m	0.0%
14-07-25	Mon	2.15	-0.01	1.86m	-0.5%
11-07-25	Fri	2.16	-0.01	1.61m	-0.5%
10-07-25	Thu	2.17	-0.02	2.2m	-0.9%
09-07-25	Wed	2.19	0.01	1.51m	0.5%
08-07-25	Tue	2.18	0	1.11m	0.0%
07-07-25	Mon	2.18	-0.02	2.08m	-0.9%
04-07-25	Fri	2.2	0	1.71m	0.0%
03-07-25	Thu	2.2	0.01	2.37m	0.5%
02-07-25	Wed	2.19	-0.03	2.41m	-1.4%
01-07-25	Tue	2.22	0.03	2.69m	1.4%
30-06-25	Mon	2.19	-0.01	2.75m	-0.5%
27-06-25	Fri	2.2	0	2.6m	0.0%
26-06-25	Thu	2.2	-0.02	3.19m	-0.9%
25-06-25	Wed	2.22	0.03	3.78m	1.4%
24-06-25	Tue	2.19	0.03	2.84m	1.4%
23-06-25	Mon	2.16	-0.02	2.25m	-0.9%
20-06-25	Fri	2.18	0.02	1.88m	0.9%
19-06-25	Thu	2.16	-0.05	3.44m	-2.3%
18-06-25	Wed	2.21	-0.01	2.97m	-0.5%
17-06-25	Tue	2.22	-0.02	2.46m	-0.9%
16-06-25	Mon	2.27	-0.05	3.68m	-2.2%
13-06-25	Fri	2.29	-0.07	2.86m	-3.0%
12-06-25	Thu	2.36	0.03	4.59m	1.3%
11-06-25	Wed	2.33	0.04	6.8m	1.7%
10-06-25	Tue	2.29	0.02	1.94m	0.9%
09-06-25	Mon	2.27	0.03	3.43m	1.3%
06-06-25	Fri	2.24	-0.01	2.1m	-0.4%
05-06-25	Thu	2.25	0	2.18m	0.0%
04-06-25	Wed	2.25	-0.02	2.18m	-0.9%
03-06-25	Tue	2.27	-0.03	1.71m	-1.3%
02-06-25	Mon	2.3	0.01	3.09m	0.4%
30-05-25	Fri	2.29	0.01	2.1m	0.4%
29-05-25	Thu	2.28	-0.02	1.94m	-0.9%
28-05-25	Wed	2.3	-0.11	5.6m	-4.6%
27-05-25	Tue	2.41	-0.01	1.8m	-0.4%
26-05-25	Mon	2.42	0.02	2.5m	0.8%
23-05-25	Fri	2.4	0	1.41m	0.0%
22-05-25	Thu	2.4	-0.01	1.97m	-0.4%
21-05-25	Wed	2.41	0.01	1.55m	0.4%
20-05-25	Tue	2.4	-0.11	3.36m	-4.4%
19-05-25	Mon	2.51	0.11	5.58m	4.6%
16-05-25	Fri	2.4	0	2.84m	0.0%
15-05-25	Thu	2.4	-0.01	2.13m	-0.4%
14-05-25	Wed	2.41	0.08	2.76m	3.4%
13-05-25	Tue	2.33	0.02	2.63m	0.9%
12-05-25	Mon	2.31	0.16	3.34m	7.4%
09-05-25	Fri	2.15	-0.01	3.1m	-0.5%
08-05-25	Thu	2.16	-0.02	1.97m	-0.9%
07-05-25	Wed	2.18	0	2.39m	0.0%
06-05-25	Tue	2.18	-0.14	2.66m	-6.0%
05-05-25	Mon	2.32	0.07	1.3m	3.1%
02-05-25	Fri	2.25	0.01	1.32m	0.4%
30-04-25	Wed	2.24	-0.07	1.44m	-3.0%
29-04-25	Tue	2.31	-0.01	1.64m	-0.4%
28-04-25	Mon	2.32	-0.02	1.46m	-0.9%
25-04-25	Fri	2.34	-0.1	2.41m	-4.1%
24-04-25	Thu	2.44	-0.02	1.65m	-0.8%