Integra Essentia Limited share price * Reload page for latest data. Stock
Listed on : 		   Source
NSE		 SERIES : EQ
27-02-2026
Friday		 BSE Sensex : 81,287.19
-961.42
-1.17%		 NSE Nifty 50 : 25,178.65
-317.90
-1.25%		 USD - INR
1 $ = Rs 91.04		 Find Stock
Company: Integra Essentia Limited MCap (aprox)
139 Crores		 Symbol :
ESSENTIA		 Source :
NSE		 InvestinStocks
.co.in
7 Days % 1 Month % 2 Months % 3 Months % 6 Months % 1 year % Please
 Donate
-10.3% 4.8% -14.9% -19.1% -31.4% -48.0%
***  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
27-02-26 Fri 1.31 0.02 1m 1.6%
26-02-26 Thu 1.29 0.01 1.27m 0.8% Data Update : 8 PM
25-02-26 Wed 1.28 -0.08 2.56m -5.9% 27-02-26 : 1.31
24-02-26 Tue 1.36 -0.02 856.67k -1.5%
23-02-26 Mon 1.38 -0.04 1.06m -2.8% Compared to  :
 19-02-26
1.46
20-02-26 Fri 1.42 -0.04 1.11m -2.7%
19-02-26 Thu 1.46 -0.02 837.5k -1.4% 7 Days %
18-02-26 Wed 1.48 -0.01 1.14m -0.7% -10.3%
17-02-26 Tue 1.49 0.01 512.43k 0.7%  
16-02-26 Mon 1.48 -0.02 777.9k -1.3% Compared to  :
 27-01-26
1.25
13-02-26 Fri 1.5 -0.01 1.3m -0.7%
12-02-26 Thu 1.51 0 695.37k 0.0% 1 Month %
11-02-26 Wed 1.51 0 781.53k 0.0% 4.8%
10-02-26 Tue 1.51 -0.01 1.01m -0.7% .
09-02-26 Mon 1.52 0.02 1.08m 1.3% Compared to  :
 26-12-25
1.54
06-02-26 Fri 1.5 -0.03 772.34k -2.0%
05-02-26 Thu 1.53 0.01 924.72k 0.7% 2 Months %
04-02-26 Wed 1.52 -0.06 2.93m -3.8% -14.9%
03-02-26 Tue 1.58 0.07 1.98m 4.6%  
02-02-26 Mon 1.51 -0.13 3.11m -7.9% Compared to  :
 27-11-25
1.62
01-02-26 Sun 1.64 -0.08 3.36m -4.7%
30-01-26 Fri 1.72 0.17 8.96m 11.0% 3 Months %
29-01-26 Thu 1.55 0.18 6.71m 13.1% -19.1%
28-01-26 Wed 1.37 0.12 2.24m 9.6%  
27-01-26 Tue 1.25 -0.02 1.07m -1.6% Compared to  :
 26-08-25
1.91
23-01-26 Fri 1.27 -0.04 1.97m -3.1%
22-01-26 Thu 1.31 0.04 1.32m 3.1% 6 Months %
21-01-26 Wed 1.27 -0.04 2.23m -3.1% -31.4%
20-01-26 Tue 1.31 -0.1 2.92m -7.1%  
19-01-26 Mon 1.41 -0.05 3.01m -3.4% Compared to  :
 27-02-25
2.52
16-01-26 Fri 1.46 -0.04 1.2m -2.7%
14-01-26 Wed 1.5 0.05 1.79m 3.4% 1 year %
13-01-26 Tue 1.45 -0.02 1.41m -1.4% -48.0%
12-01-26 Mon 1.47 -0.02 1.93m -1.3%  
09-01-26 Fri 1.49 -0.01 1.08m -0.7%
*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
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 1.84 -0.08 2.56m -4.2%  
03-11-25 Mon 1.8 -0.04 1.85m -2.2%  
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 1.71 0.11 2.89m 6.9%  
16-10-25 Thu 1.81 0.1 3.11m 5.8%  
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 1.89 -0.01 2.27m -0.5%  
19-09-25 Fri 1.9 0.01 2.56m 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 1.93 0.03 1.83m 1.6%  
03-09-25 Wed 1.9 -0.03 1.48m -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 0.01 1.37m 0.5%  
30-07-25 Wed 2.04 0 1.6m 0.0%  
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 -0.05 3.68m -2.2%  
16-06-25 Mon 2.27 -0.02 2.46m -0.9%  
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 2.25 0 2.18m 0.0%  
05-06-25 Thu 2.24 -0.01 2.1m -0.4%  
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 2.42 0.02 2.5m 0.8%  
26-05-25 Mon 2.41 -0.01 1.8m -0.4%  
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 2.33 0.02 2.63m 0.9%  
13-05-25 Tue 2.41 0.08 2.76m 3.4%  
12-05-25 Mon 2.31 0.16 3.34m 7.4%  
09-05-25 Fri 2.15 -0.02 1.97m -0.9%  
08-05-25 Thu 2.16 -0.01 3.1m -0.5%  
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%  
23-04-25 Wed 2.5 0.06 5.35m 2.5%  
22-04-25 Tue 2.46 -0.04 2.29m -1.6%  
21-04-25 Mon 2.44 0.13 4.36m 5.6%  
17-04-25 Thu 2.31 0.05 2.7m 2.2%  
16-04-25 Wed 2.26 -0.02 1.85m -0.9%  
15-04-25 Tue 2.28 0.04 1.73m 1.8%  
11-04-25 Fri 2.24 0.02 1.32m 0.9%  
09-04-25 Wed 2.22 -0.02 2m -0.9%  
08-04-25 Tue 2.24 0.02 1.58m 0.9%  
07-04-25 Mon 2.22 -0.03 2.57m -1.3%  
04-04-25 Fri 2.25 -0.02 1.97m -0.9%  
03-04-25 Thu 2.27 0.02 2.9m 0.9%  
02-04-25 Wed 2.25 -0.02 4.02m -0.9%  
01-04-25 Tue 2.27 0.16 5.07m 7.6%  
28-03-25 Fri 2.11 -0.05 8.06m -2.3%  
27-03-25 Thu 2.16 -0.11 9.21m -4.8%  
26-03-25 Wed 2.27 -0.12 5.71m -5.0%  
25-03-25 Tue 2.39 -0.02 2.77m -0.8%  
24-03-25 Mon 2.41 -0.06 5.16m -2.4%  
21-03-25 Fri 2.47 0.01 5.51m 0.4%  
20-03-25 Thu 2.46 -0.04 3.41m -1.6%  
19-03-25 Wed 2.5 0.14 6.84m 5.9%  
18-03-25 Tue 2.36 0.06 3.58m 2.6%  
17-03-25 Mon 2.3 -0.11 4.25m -4.6%  
13-03-25 Thu 2.43 -0.09 2.1m -3.6%  
12-03-25 Wed 2.41 -0.02 1.81m -0.8%  
11-03-25 Tue 2.52 -0.07 2.11m -2.7%  
10-03-25 Mon 2.59 -0.07 2.32m -2.6%  
07-03-25 Fri 2.66 0.05 2.34m 1.9%  
06-03-25 Thu 2.61 -0.01 3.99m -0.4%  
05-03-25 Wed 2.62 0.27 5.15m 11.5%  
04-03-25 Tue 2.35 0.01 2.85m 0.4%  
03-03-25 Mon 2.34 -0.11 3.77m -4.5%  
28-02-25 Fri 2.45 -0.07 2.63m -2.8%  
27-02-25 Thu 2.52 -0.09 2.31m -3.4%  
25-02-25 Tue 2.61 -0.1 2.58m -3.7%