Price Data Selection & Download
Integra Essentia Share Price All Time Records & Statistics (Jan 2015 - Sep 2026)
1796 daily OHLCV records on NSE from Jan. 2015 to Sept. 2026. Review Integra Essentia P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹7.55
January 17, 2024
NSE Exchange
Share Price All Time Low
₹0.10
July 29, 2019
NSE Exchange
Highest Volume Trading Day
169,673,002
January 05, 2024 • ₹5.20
NSE Exchange
Share Price History Data (Jan 2015 - Sep 2026)
ESSENTIA daily open, high, low, close and volume (OHLCV) on NSE — 123 records.
Total Records
123
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹1.03 | ₹1.04 | ₹1.02 | ₹1.03 | 1,591,457 |
| 2026-09-17 | ₹1.04 | ₹1.06 | ₹1.01 | ₹1.02 | 3,370,054 |
| 2026-09-16 | ₹1.04 | ₹1.05 | ₹1.03 | ₹1.04 | 1,782,429 |
| 2026-09-15 | ₹1.06 | ₹1.07 | ₹1.04 | ₹1.04 | 1,407,735 |
| 2026-09-11 | ₹1.07 | ₹1.07 | ₹1.04 | ₹1.06 | 1,743,261 |
| 2026-09-10 | ₹1.07 | ₹1.09 | ₹1.06 | ₹1.06 | 1,170,605 |
| 2026-09-09 | ₹1.06 | ₹1.07 | ₹1.05 | ₹1.06 | 2,109,879 |
| 2026-09-08 | ₹1.10 | ₹1.15 | ₹1.05 | ₹1.05 | 8,096,583 |
| 2026-09-07 | ₹1.05 | ₹1.10 | ₹1.05 | ₹1.10 | 2,788,603 |
| 2026-09-04 | ₹1.05 | ₹1.08 | ₹1.05 | ₹1.05 | 2,849,052 |
| 2026-09-03 | ₹1.04 | ₹1.08 | ₹1.04 | ₹1.05 | 3,372,468 |
| 2026-09-02 | ₹1.06 | ₹1.06 | ₹1.03 | ₹1.04 | 2,411,294 |
| 2026-09-01 | ₹1.03 | ₹1.06 | ₹1.03 | ₹1.04 | 3,144,152 |
| 2026-08-31 | ₹1.10 | ₹1.13 | ₹1.03 | ₹1.03 | 10,180,112 |
| 2026-08-28 | ₹1.05 | ₹1.08 | ₹1.03 | ₹1.08 | 1,512,552 |
| 2026-08-27 | ₹1.09 | ₹1.12 | ₹1.03 | ₹1.03 | 10,836,008 |
| 2026-08-26 | ₹1.12 | ₹1.14 | ₹1.08 | ₹1.08 | 8,859,713 |
| 2026-08-25 | ₹1.16 | ₹1.19 | ₹1.13 | ₹1.13 | 5,396,157 |
| 2026-08-24 | ₹1.14 | ₹1.19 | ₹1.13 | ₹1.18 | 3,920,395 |
| 2026-08-21 | ₹1.10 | ₹1.17 | ₹1.10 | ₹1.14 | 2,062,286 |
| 2026-08-20 | ₹1.18 | ₹1.25 | ₹1.14 | ₹1.14 | 7,538,111 |
| 2026-08-19 | ₹1.22 | ₹1.25 | ₹1.20 | ₹1.20 | 7,574,592 |
| 2026-08-18 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 783,375 |
| 2026-08-17 | ₹1.32 | ₹1.32 | ₹1.32 | ₹1.32 | 494,068 |
| 2026-08-14 | ₹1.52 | ₹1.52 | ₹1.38 | ₹1.38 | 21,721,251 |
| 2026-08-13 | ₹1.45 | ₹1.45 | ₹1.44 | ₹1.45 | 4,779,857 |
| 2026-08-12 | ₹1.40 | ₹1.40 | ₹1.39 | ₹1.39 | 11,778,306 |
| 2026-08-11 | ₹1.34 | ₹1.35 | ₹1.34 | ₹1.34 | 11,132,045 |
| 2026-08-10 | ₹1.25 | ₹1.30 | ₹1.24 | ₹1.29 | 4,679,511 |
| 2026-08-07 | ₹1.24 | ₹1.25 | ₹1.22 | ₹1.24 | 790,202 |
| 2026-08-06 | ₹1.31 | ₹1.32 | ₹1.22 | ₹1.23 | 2,704,193 |
| 2026-08-05 | ₹1.26 | ₹1.26 | ₹1.26 | ₹1.26 | 346,159 |
| 2026-08-04 | ₹1.20 | ₹1.20 | ₹1.18 | ₹1.20 | 490,651 |
| 2026-05-15 | ₹1.73 | ₹1.74 | ₹1.68 | ₹1.70 | 3,230,085 |
| 2026-05-14 | ₹1.73 | ₹1.76 | ₹1.65 | ₹1.70 | 4,952,297 |
| 2026-05-13 | ₹1.68 | ₹1.75 | ₹1.61 | ₹1.72 | 4,653,030 |
| 2026-05-12 | ₹1.66 | ₹1.75 | ₹1.65 | ₹1.67 | 8,094,007 |
| 2026-05-11 | ₹1.74 | ₹1.77 | ₹1.60 | ₹1.62 | 5,745,022 |
| 2026-05-08 | ₹1.70 | ₹1.76 | ₹1.60 | ₹1.72 | 11,254,608 |
| 2026-05-07 | ₹1.58 | ₹1.72 | ₹1.47 | ₹1.67 | 17,236,523 |
| 2026-05-06 | ₹1.30 | ₹1.54 | ₹1.30 | ₹1.45 | 9,922,703 |
| 2026-05-05 | ₹1.30 | ₹1.32 | ₹1.29 | ₹1.30 | 851,635 |
| 2026-05-04 | ₹1.30 | ₹1.33 | ₹1.28 | ₹1.30 | 1,277,126 |
| 2026-04-30 | ₹1.34 | ₹1.35 | ₹1.30 | ₹1.30 | 1,008,637 |
| 2026-04-29 | ₹1.36 | ₹1.37 | ₹1.33 | ₹1.33 | 1,142,942 |
| 2026-04-28 | ₹1.35 | ₹1.36 | ₹1.33 | ₹1.35 | 1,290,009 |
| 2026-04-27 | ₹1.33 | ₹1.37 | ₹1.32 | ₹1.33 | 1,625,856 |
| 2026-04-24 | ₹1.38 | ₹1.38 | ₹1.32 | ₹1.33 | 1,826,824 |
| 2026-04-23 | ₹1.34 | ₹1.38 | ₹1.33 | ₹1.37 | 1,425,010 |
| 2026-04-22 | ₹1.38 | ₹1.38 | ₹1.28 | ₹1.34 | 2,483,749 |
| 2026-04-21 | ₹1.38 | ₹1.39 | ₹1.33 | ₹1.37 | 1,268,989 |
| 2026-04-20 | ₹1.43 | ₹1.43 | ₹1.38 | ₹1.38 | 1,321,740 |
| 2026-04-17 | ₹1.41 | ₹1.43 | ₹1.39 | ₹1.41 | 2,083,843 |
| 2026-04-16 | ₹1.41 | ₹1.44 | ₹1.40 | ₹1.41 | 2,943,083 |
| 2026-04-15 | ₹1.33 | ₹1.40 | ₹1.32 | ₹1.38 | 2,670,622 |
| 2026-04-13 | ₹1.35 | ₹1.35 | ₹1.24 | ₹1.28 | 1,339,490 |
| 2026-04-10 | ₹1.35 | ₹1.37 | ₹1.32 | ₹1.35 | 1,554,214 |
| 2026-04-09 | ₹1.31 | ₹1.36 | ₹1.31 | ₹1.32 | 2,071,211 |
| 2026-04-08 | ₹1.28 | ₹1.34 | ₹1.27 | ₹1.29 | 3,021,093 |
| 2026-04-07 | ₹1.20 | ₹1.30 | ₹1.19 | ₹1.21 | 3,188,019 |
| 2026-04-06 | ₹1.20 | ₹1.21 | ₹1.16 | ₹1.19 | 1,536,838 |
| 2026-04-02 | ₹1.20 | ₹1.21 | ₹1.11 | ₹1.20 | 1,828,032 |
| 2026-04-01 | ₹1.12 | ₹1.21 | ₹1.06 | ₹1.20 | 3,697,123 |
| 2026-03-30 | ₹1.11 | ₹1.14 | ₹1.01 | ₹1.01 | 5,084,597 |
| 2026-03-27 | ₹1.19 | ₹1.20 | ₹1.10 | ₹1.11 | 4,483,076 |
| 2026-03-25 | ₹1.22 | ₹1.23 | ₹1.17 | ₹1.19 | 5,485,417 |
| 2026-03-24 | ₹1.26 | ₹1.26 | ₹1.19 | ₹1.19 | 1,605,576 |
| 2026-03-23 | ₹1.25 | ₹1.26 | ₹1.16 | ₹1.18 | 2,160,540 |
| 2026-03-20 | ₹1.26 | ₹1.28 | ₹1.25 | ₹1.25 | 1,136,537 |
| 2026-03-19 | ₹1.28 | ₹1.28 | ₹1.25 | ₹1.26 | 1,159,796 |
| 2026-03-18 | ₹1.27 | ₹1.31 | ₹1.27 | ₹1.28 | 2,399,835 |
| 2026-03-17 | ₹1.29 | ₹1.32 | ₹1.27 | ₹1.27 | 1,326,098 |
| 2026-03-16 | ₹1.27 | ₹1.31 | ₹1.26 | ₹1.28 | 2,148,351 |
| 2026-03-13 | ₹1.28 | ₹1.29 | ₹1.27 | ₹1.27 | 1,262,552 |
| 2026-03-12 | ₹1.29 | ₹1.30 | ₹1.25 | ₹1.28 | 1,953,482 |
| 2026-03-11 | ₹1.33 | ₹1.33 | ₹1.29 | ₹1.29 | 1,469,767 |
| 2026-03-10 | ₹1.31 | ₹1.44 | ₹1.28 | ₹1.30 | 4,151,275 |
| 2026-03-09 | ₹1.30 | ₹1.39 | ₹1.26 | ₹1.32 | 2,398,685 |
| 2026-03-06 | ₹1.53 | ₹1.58 | ₹1.35 | ₹1.37 | 5,742,752 |
| 2026-03-05 | ₹1.22 | ₹1.46 | ₹1.22 | ₹1.46 | 7,352,561 |
| 2026-03-04 | ₹1.22 | ₹1.25 | ₹1.17 | ₹1.22 | 1,820,108 |
| 2026-03-02 | ₹1.28 | ₹1.29 | ₹1.20 | ₹1.24 | 2,702,330 |
| 2026-02-27 | ₹1.29 | ₹1.33 | ₹1.28 | ₹1.31 | 1,003,091 |
| 2026-02-26 | ₹1.34 | ₹1.34 | ₹1.28 | ₹1.29 | 1,271,606 |
| 2026-02-25 | ₹1.36 | ₹1.37 | ₹1.12 | ₹1.28 | 2,556,503 |
| 2026-02-24 | ₹1.38 | ₹1.39 | ₹1.36 | ₹1.36 | 856,665 |
| 2026-02-23 | ₹1.41 | ₹1.44 | ₹1.38 | ₹1.38 | 1,058,244 |
| 2026-02-20 | ₹1.46 | ₹1.47 | ₹1.41 | ₹1.42 | 1,112,682 |
| 2026-02-19 | ₹1.47 | ₹1.49 | ₹1.45 | ₹1.46 | 837,496 |
| 2026-02-18 | ₹1.49 | ₹1.51 | ₹1.47 | ₹1.48 | 1,142,336 |
| 2026-02-17 | ₹1.50 | ₹1.51 | ₹1.48 | ₹1.49 | 512,426 |
| 2026-02-16 | ₹1.49 | ₹1.52 | ₹1.47 | ₹1.48 | 777,901 |
| 2026-02-13 | ₹1.51 | ₹1.52 | ₹1.49 | ₹1.50 | 1,303,677 |
| 2026-02-12 | ₹1.51 | ₹1.52 | ₹1.50 | ₹1.51 | 695,367 |
| 2026-02-11 | ₹1.52 | ₹1.52 | ₹1.50 | ₹1.51 | 781,526 |
| 2026-02-10 | ₹1.52 | ₹1.53 | ₹1.50 | ₹1.51 | 1,013,628 |
| 2026-02-09 | ₹1.53 | ₹1.54 | ₹1.51 | ₹1.52 | 1,081,264 |
| 2026-02-06 | ₹1.53 | ₹1.55 | ₹1.50 | ₹1.50 | 772,344 |
| 2026-02-05 | ₹1.54 | ₹1.56 | ₹1.51 | ₹1.53 | 924,721 |
| 2026-02-04 | ₹1.58 | ₹1.58 | ₹1.50 | ₹1.52 | 2,928,302 |
| 2026-02-03 | ₹1.58 | ₹1.60 | ₹1.55 | ₹1.58 | 1,978,506 |
| 2026-02-02 | ₹1.58 | ₹1.64 | ₹1.43 | ₹1.51 | 3,108,055 |
| 2026-02-01 | ₹1.86 | ₹1.86 | ₹1.61 | ₹1.64 | 3,356,539 |
| 2026-01-30 | ₹1.55 | ₹1.79 | ₹1.55 | ₹1.72 | 8,956,768 |
| 2026-01-29 | ₹1.40 | ₹1.64 | ₹1.38 | ₹1.55 | 6,708,269 |
| 2026-01-28 | ₹1.25 | ₹1.40 | ₹1.25 | ₹1.37 | 2,240,319 |
| 2026-01-27 | ₹1.27 | ₹1.30 | ₹1.25 | ₹1.25 | 1,067,152 |
| 2026-01-23 | ₹1.33 | ₹1.36 | ₹1.24 | ₹1.27 | 1,969,918 |
| 2026-01-22 | ₹1.29 | ₹1.33 | ₹1.27 | ₹1.31 | 1,315,151 |
| 2026-01-21 | ₹1.28 | ₹1.37 | ₹1.26 | ₹1.27 | 2,226,078 |
| 2026-01-20 | ₹1.42 | ₹1.44 | ₹1.16 | ₹1.31 | 2,922,101 |
| 2026-01-19 | ₹1.50 | ₹1.52 | ₹1.40 | ₹1.41 | 3,011,944 |
| 2026-01-16 | ₹1.50 | ₹1.52 | ₹1.45 | ₹1.46 | 1,196,581 |
| 2026-01-14 | ₹1.45 | ₹1.53 | ₹1.42 | ₹1.50 | 1,794,782 |
| 2026-01-13 | ₹1.46 | ₹1.47 | ₹1.43 | ₹1.45 | 1,406,206 |
| 2026-01-12 | ₹1.49 | ₹1.51 | ₹1.44 | ₹1.47 | 1,933,719 |
| 2026-01-09 | ₹1.50 | ₹1.52 | ₹1.48 | ₹1.49 | 1,076,831 |
| 2026-01-08 | ₹1.50 | ₹1.52 | ₹1.48 | ₹1.50 | 1,459,155 |
| 2026-01-07 | ₹1.49 | ₹1.51 | ₹1.48 | ₹1.49 | 1,191,828 |
| 2026-01-06 | ₹1.50 | ₹1.52 | ₹1.48 | ₹1.49 | 1,180,883 |
| 2026-01-05 | ₹1.54 | ₹1.55 | ₹1.49 | ₹1.50 | 2,181,370 |
| 2026-01-02 | ₹1.53 | ₹1.55 | ₹1.51 | ₹1.54 | 1,109,480 |
| 2026-01-01 | ₹1.51 | ₹1.55 | ₹1.51 | ₹1.53 | 1,010,478 |
Integra Essentia Share Price Performance Analysis (Jan 2015 - Sep 2026)
ESSENTIA price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-32.68%
₹1.53 → ₹1.03
Year to Date
Price Volatility
13.42%
Low Volatility
Year to Date
Average Daily Volume
3,177,534
Year to Date Average
NSE Exchange
Integra Essentia Share Price History – Frequently Asked Questions
Common questions about ESSENTIA historical data and records. For live price, key ratios and fundamentals, see ESSENTIA share price screener.
What is the all-time high share price of Integra Essentia (ESSENTIA)?
The all-time high share price of Integra Essentia was ₹7.55 recorded on January 17, 2024 on the NSE exchange.
What is the all-time low share price of Integra Essentia (ESSENTIA)?
The all-time low share price of Integra Essentia was ₹0.1 recorded on July 29, 2019 on the NSE exchange.
How can I download ESSENTIA historical share price data?
You can download Integra Essentia historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ESSENTIA shares?
The highest trading volume day for Integra Essentia was 169,673,002 shares traded on January 05, 2024 on the NSE exchange, with share price at ₹5.2.