FOLLOW US :
  • |
  • |

Equity

Daily Market Tracker
Market Analysis
Other Markets
Corporate Actions
News
Corporate Information

Monthly High/LowHome > Equity > Corporate Information > Monthly High/Low

To Date
From Date
Group
Period
Option
Exchange
Integra Essentia LtdIndustry : Trading
BSE Code:535958 P/E (TTM) :0
ISIN Demat:INE418N01035 Div & Yield %:0 EPS (TTM) :0
Book Value (RS) :1.536675 Market Cap (Rs Cr.):224.68 Face Value (RS) :1
    Change Company 
Date Open Price
(Rs)		 High Price
(Rs)		 Low Price
(Rs)		 Close Price
(Rs)		 Total Volume No of Trades Net Turnover
(Rs Thousands)		 Market Cap
(Rs)		 BSE_SENSEX 
03-Jul-26 1.31 1.31 1.27 1.28 144008.00 96.00 184946.00 224.68 77763.91
02-Jul-26 1.30 1.34 1.28 1.29 370507.00 229.00 477770.00 226.43 77502.12
01-Jul-26 1.29 1.34 1.27 1.34 349627.00 150.00 461167.00 235.21 76922.64
30-Jun-26 1.33 1.35 1.28 1.28 1573930.00 179.00 2033354.00 224.68 76478.67
29-Jun-26 1.35 1.39 1.33 1.33 3472398.00 133.00 4733739.00 233.45 76728.37
25-Jun-26 1.39 1.39 1.36 1.37 1564128.00 143.00 2142583.00 240.47 77100.47
24-Jun-26 1.38 1.41 1.38 1.40 37704.00 63.00 52622.00 245.74 76991.22
23-Jun-26 1.42 1.42 1.36 1.38 220765.00 136.00 305678.00 242.23 76200.68
22-Jun-26 1.42 1.42 1.40 1.41 28147.00 68.00 39791.00 247.49 77094.07
19-Jun-26 1.41 1.43 1.40 1.41 140732.00 126.00 198607.00 247.49 76802.90
1 2 
Friday, July 03, 2026 12:00:00 AM
Adani Ports1874.20comprofit(-0.43)%
      
Asian Paints2739.15comprofit(-0.13)%
      
Axis Bank1342.50comprofit(-1.56)%
      
Bajaj Finance1033.00comprofit(1.40)%
      
Bajaj Finserv1895.75comprofit(2.13)%
      
Bharat Electro..418.00comprofit(0.67)%
      
Bharti Airtel1910.10comprofit(1.81)%
      
Eternal281.40comprofit(0.55)%
      
HCL Technologi..1139.85comprofit(5.79)%
      
HDFC Bank801.00comprofit(0.60)%
      
Hind. Unilever2200.75comprofit(-0.45)%
      
ICICI Bank1410.30comprofit(0.74)%
      
Infosys1047.00comprofit(0.58)%
      
Interglobe Avi..5425.40comprofit(-0.40)%
      
ITC289.95comprofit(0.00)%
      
Kotak Mah. Ban..396.70comprofit(-0.73)%
      
Larsen & Toubr..4026.80comprofit(-0.83)%
      
M & M3137.90comprofit(-1.11)%
      
Maruti Suzuki14364.50comprofit(0.09)%
      
NTPC356.30comprofit(-0.57)%
      
Power Grid Cor..287.95comprofit(-0.09)%
      
Reliance Indus..1304.25comprofit(0.03)%
      
SBI1039.90comprofit(-1.13)%
      
Sun Pharma.Ind..1904.65comprofit(1.77)%
      
Tata Steel189.85comprofit(1.44)%
      
TCS2092.75comprofit(1.24)%
      
Tech Mahindra1410.40comprofit(-0.75)%
      
Titan Company4460.20comprofit(-0.48)%
      
Trent3340.80comprofit(0.68)%
      
UltraTech Cem.11722.20comprofit(1.62)%
      

IMPORTANT LINKS

QUICK LINKS

FOR GRIEVANCE MAIL TO invgrieviss@iseindia.com

BSE EQUITIES : INB011077733 | NSE F&O EQUITIES : INF231077737 | NSE CASH MARKET : INB231077737 | NSE CURRENCY DERIVATIVES : INE231077737 | MCX-SX : INE261077737

ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited], a wholly owned subsidiary of Inter-connected Stock Exchange of India Ltd. (ISE)

© 2013 ISS Enterprise Limited [Erstwhile: ISE Securities & Services Limited]. All rights reserved.

Designed, developed & powered by C-MOTS Infotech (ISO 9001:2008 certified)