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) :82
ISIN Demat:INE418N01035 Div & Yield %:0 EPS (TTM) :0.02
Book Value (RS) :1.5443131 Market Cap (Rs Cr.):287.87 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 
22-May-26 1.66 1.67 1.60 1.64 178303.00 128.00 291683.00 287.87 75415.35
21-May-26 1.60 1.63 1.53 1.63 211638.00 117.00 334824.00 286.11 75183.36
20-May-26 1.67 1.67 1.52 1.56 591996.00 350.00 929437.00 273.82 75318.39
19-May-26 1.48 1.61 1.48 1.60 1294135.00 322.00 2188027.00 180.44 75200.85
18-May-26 1.61 1.63 1.53 1.55 961119.00 445.00 1600914.00 175.10 75315.04
15-May-26 1.61 1.64 1.59 1.61 435610.00 178.00 744242.00 182.58 75237.99
14-May-26 1.61 1.67 1.55 1.59 2170345.00 454.00 3729696.00 179.37 75398.72
13-May-26 1.56 1.64 1.53 1.63 774481.00 428.00 1290456.00 184.71 74608.98
12-May-26 1.55 1.65 1.53 1.59 1262811.00 491.00 2167978.00 179.37 74559.24
11-May-26 1.62 1.67 1.52 1.54 884319.00 444.00 1475985.00 174.03 76015.28
1 2 
Monday, May 25, 2026 12:00:00 AM
Adani Ports1802.95comprofit(0.92)%
      
Asian Paints2656.40comprofit(0.66)%
      
Axis Bank1311.70comprofit(2.06)%
      
Bajaj Finance942.00comprofit(2.80)%
      
Bajaj Finserv1807.20comprofit(2.37)%
      
Bharat Electro..421.75comprofit(1.25)%
      
Bharti Airtel1875.05comprofit(0.20)%
      
Eternal247.75comprofit(2.40)%
      
HCL Technologi..1166.55comprofit(0.24)%
      
HDFC Bank786.85comprofit(2.67)%
      
Hind. Unilever2197.45comprofit(-0.21)%
      
ICICI Bank1291.60comprofit(2.11)%
      
Infosys1168.65comprofit(-0.49)%
      
Interglobe Avi..4499.25comprofit(1.36)%
      
ITC304.00comprofit(0.75)%
      
Kotak Mah. Ban..392.75comprofit(2.23)%
      
Larsen & Toubr..4033.30comprofit(2.71)%
      
M & M3138.85comprofit(1.84)%
      
Maruti Suzuki13170.70comprofit(1.41)%
      
NTPC390.05comprofit(0.41)%
      
Power Grid Cor..295.25comprofit(0.31)%
      
Reliance Indus..1366.85comprofit(0.90)%
      
SBI969.90comprofit(2.19)%
      
Sun Pharma.Ind..1841.30comprofit(-0.21)%
      
Tata Steel210.20comprofit(0.48)%
      
TCS2307.75comprofit(-0.41)%
      
Tech Mahindra1434.85comprofit(0.92)%
      
Titan Company4157.35comprofit(1.87)%
      
Trent4299.10comprofit(0.08)%
      
UltraTech Cem.11722.85comprofit(1.28)%
      

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)