Stock listing

NSE:ESSENTIA Integra Essentia Limited Share Price

Home listing (NSE) of Integra Essentia Limited

Follow Integra Essentia Limited into a list and get an email when it puts out news.

Share price · NSE:ESSENTIA

₹0.88 INR -0.03 (-3.3%)

Close on Nov 2, 2026

Past year -52.2% · daily closes, Nov 3, 2025 – Nov 2, 2026, adjusted for splits

Day range: ₹0.87 – ₹0.91 INRNov 2, 2026
Volume: 2.00M sharesNov 2, 2026
Market cap: ₹1.54B INRAt the close on Nov 2, 2026 · price × 1.76B shares outstanding
52-week range: ₹0.87 – ₹1.94 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
Traded on an average day: ₹3.56M INRMedian day 2.00M shares · 2 days with no trades · last 3 months, Aug 3, 2026 – Nov 2, 2026

Prices by listing

Listing	Last	Change	Volume	Open	High	Low	Previous close	Price from
NSE:ESSENTIA · Home	₹0.88 INR	-0.03 (-3.3%)	1,997,473	₹0.91	₹0.91	₹0.87	₹0.91	Close on Nov 2, 2026

Daily closes

Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NSE:ESSENTIA · INR, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Nov 2	₹0.88	-0.03	-3.3%	₹0.91	₹0.91	₹0.87	1,997,473
Fri, Oct 30	₹0.91	0.00	0.0%	₹0.91	₹0.94	₹0.91	952,541
Thu, Oct 29	₹0.91	-0.01	-1.1%	₹0.93	₹0.94	₹0.91	1,493,564
Wed, Oct 28	₹0.92	0.00	0.0%	₹0.93	₹0.96	₹0.92	1,501,856
Tue, Oct 27	₹0.92	+0.04	+4.5%	₹0.88	₹0.94	₹0.88	2,357,905
Mon, Oct 26	₹0.88	-0.01	-1.1%	₹0.90	₹0.91	₹0.87	1,120,143
Fri, Oct 23	₹0.89	-0.02	-2.2%	₹0.91	₹0.92	₹0.87	2,010,340
Thu, Oct 22	₹0.91	-0.05	-5.2%	₹0.97	₹0.98	₹0.88	2,896,705
Wed, Oct 21	₹0.96	-0.02	-2.0%	₹0.98	₹1.00	₹0.96	1,502,707
Mon, Oct 19	₹0.98	-0.01	-1.0%	₹0.99	₹1.00	₹0.98	1,499,491
Fri, Oct 16	₹0.99	0.00	0.0%	₹0.99	₹1.00	₹0.99	685,271
Thu, Oct 15	₹0.99	-0.01	-1.0%	₹1.00	₹1.01	₹0.99	1,755,650
Wed, Oct 14	₹1.00	+0.01	+1.0%	₹0.99	₹1.02	₹0.99	2,184,287
Tue, Oct 13	₹0.99	0.00	0.0%	₹0.99	₹1.00	₹0.98	2,303,678
Mon, Oct 12	₹0.99	-0.01	-1.0%	₹1.00	₹1.01	₹0.99	1,413,092
Fri, Oct 9	₹1.00	0.00	0.0%	₹1.01	₹1.02	₹1.00	1,274,847
Thu, Oct 8	₹1.00	0.00	0.0%	₹1.01	₹1.02	₹1.00	1,493,223
Wed, Oct 7	₹1.00	-0.01	-1.0%	₹1.02	₹1.02	₹1.00	2,539,275
Tue, Oct 6	₹1.01	0.00	0.0%	₹1.01	₹1.03	₹1.01	646,672
Mon, Oct 5	₹1.01	+0.01	+1.0%	₹1.01	₹1.04	₹1.00	2,071,789
Fri, Oct 2	₹1.00	0.00	0.0%	₹1.00	₹1.00	₹1.00	0
Thu, Oct 1	₹1.00	0.00	0.0%	₹1.00	₹1.02	₹1.00	1,171,955
Wed, Sep 30	₹1.00	0.00	0.0%	₹1.00	₹1.02	₹1.00	770,450
Tue, Sep 29	₹1.00	-0.01	-1.0%	₹1.01	₹1.02	₹1.00	1,958,147
Mon, Sep 28	₹1.01	-0.01	-1.0%	₹1.04	₹1.04	₹1.01	2,135,410
Fri, Sep 25	₹1.02	-0.01	-1.0%	₹1.04	₹1.04	₹1.02	1,166,081
Thu, Sep 24	₹1.03	0.00	0.0%	₹1.04	₹1.05	₹1.02	1,416,593
Wed, Sep 23	₹1.03	-0.01	-1.0%	₹1.04	₹1.05	₹1.03	2,710,049
Tue, Sep 22	₹1.04	+0.02	+2.0%	₹1.03	₹1.07	₹1.02	3,587,816
Mon, Sep 21	₹1.02	-0.01	-1.0%	₹1.04	₹1.04	₹1.02	935,528
Fri, Sep 18	₹1.03	+0.01	+1.0%	₹1.03	₹1.04	₹1.02	1,591,457
Thu, Sep 17	₹1.02	-0.02	-1.9%	₹1.04	₹1.06	₹1.01	3,370,054
Wed, Sep 16	₹1.04	0.00	0.0%	₹1.04	₹1.05	₹1.03	1,782,429
Tue, Sep 15	₹1.04	-0.02	-1.9%	₹1.06	₹1.07	₹1.04	1,407,735
Mon, Sep 14	₹1.06	0.00	0.0%	₹1.06	₹1.06	₹1.06	0
Fri, Sep 11	₹1.06	0.00	0.0%	₹1.07	₹1.07	₹1.04	1,743,261
Thu, Sep 10	₹1.06	0.00	0.0%	₹1.07	₹1.09	₹1.06	1,170,605
Wed, Sep 9	₹1.06	+0.01	+1.0%	₹1.06	₹1.07	₹1.05	2,109,879
Tue, Sep 8	₹1.05	-0.05	-4.5%	₹1.10	₹1.15	₹1.05	8,096,583
Mon, Sep 7	₹1.10	+0.05	+4.8%	₹1.05	₹1.10	₹1.05	2,788,603
Fri, Sep 4	₹1.05	0.00	0.0%	₹1.05	₹1.08	₹1.05	2,849,052
Thu, Sep 3	₹1.05	+0.01	+1.0%	₹1.04	₹1.08	₹1.04	3,372,468
Wed, Sep 2	₹1.04	0.00	0.0%	₹1.06	₹1.06	₹1.03	2,411,294
Tue, Sep 1	₹1.04	+0.01	+1.0%	₹1.03	₹1.06	₹1.03	3,144,152
Mon, Aug 31	₹1.03	-0.05	-4.6%	₹1.10	₹1.13	₹1.03	10,180,112
Fri, Aug 28	₹1.08	+0.05	+4.9%	₹1.05	₹1.08	₹1.03	1,512,552
Thu, Aug 27	₹1.03	-0.05	-4.6%	₹1.09	₹1.12	₹1.03	10,836,008
Wed, Aug 26	₹1.08	-0.05	-4.4%	₹1.12	₹1.14	₹1.08	8,859,713
Tue, Aug 25	₹1.13	-0.05	-4.2%	₹1.16	₹1.19	₹1.13	5,396,157
Mon, Aug 24	₹1.18	+0.04	+3.5%	₹1.14	₹1.19	₹1.13	3,920,395
Fri, Aug 21	₹1.14	0.00	0.0%	₹1.10	₹1.17	₹1.10	2,062,286
Thu, Aug 20	₹1.14	-0.06	-5.0%	₹1.18	₹1.25	₹1.14	7,538,111
Wed, Aug 19	₹1.20	-0.06	-4.8%	₹1.22	₹1.25	₹1.20	7,574,592
Tue, Aug 18	₹1.26	-0.06	-4.5%	₹1.26	₹1.26	₹1.26	783,375
Mon, Aug 17	₹1.32	-0.06	-4.3%	₹1.32	₹1.32	₹1.32	494,068
Fri, Aug 14	₹1.38	-0.07	-4.8%	₹1.52	₹1.52	₹1.38	21,721,251
Thu, Aug 13	₹1.45	+0.06	+4.3%	₹1.45	₹1.45	₹1.44	4,779,857
Wed, Aug 12	₹1.39	+0.05	+3.7%	₹1.40	₹1.40	₹1.39	11,778,306
Tue, Aug 11	₹1.34	+0.05	+3.9%	₹1.34	₹1.35	₹1.34	11,132,045
Mon, Aug 10	₹1.29	+0.05	+4.0%	₹1.25	₹1.30	₹1.24	4,679,511
Fri, Aug 7	₹1.24	+0.01	+0.8%	₹1.24	₹1.25	₹1.22	790,202
Thu, Aug 6	₹1.23	-0.03	-2.4%	₹1.31	₹1.32	₹1.22	2,704,193
Wed, Aug 5	₹1.26	+0.06	+5.0%	₹1.26	₹1.26	₹1.26	346,159
Tue, Aug 4	₹1.20	+0.05	+4.3%	₹1.20	₹1.20	₹1.18	490,651
Mon, Aug 3	₹1.15	+0.05	+4.5%	₹1.13	₹1.15	₹1.11	757,500