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) :79
ISIN Demat:INE418N01035 Div & Yield %:0 EPS (TTM) :0.02
Book Value (RS) :1.5443131 Market Cap (Rs Cr.):277.33 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 
29-May-26 1.60 1.64 1.51 1.61 827419.00 228.00 1284822.00 282.60 74775.74
27-May-26 1.60 1.61 1.56 1.58 479297.00 95.00 757311.00 277.33 75867.80
26-May-26 1.61 1.63 1.58 1.59 241859.00 102.00 388844.00 279.09 76009.70
25-May-26 1.57 1.65 1.57 1.60 591441.00 231.00 946844.00 280.85 76488.96
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
1 2 
Friday, May 29, 2026 12:00:00 AM
Adani Ports1804.75comprofit(-1.07)%
      
Asian Paints2672.10comprofit(-0.01)%
      
Axis Bank1287.90comprofit(-1.19)%
      
Bajaj Finance904.70comprofit(-2.82)%
      
Bajaj Finserv1784.65comprofit(-1.31)%
      
Bharat Electro..410.90comprofit(-1.94)%
      
Bharti Airtel1829.70comprofit(-1.16)%
      
Eternal250.90comprofit(-2.20)%
      
HCL Technologi..1184.35comprofit(1.65)%
      
HDFC Bank744.75comprofit(-1.81)%
      
Hind. Unilever2145.95comprofit(-2.36)%
      
ICICI Bank1256.00comprofit(-1.32)%
      
Infosys1159.75comprofit(0.05)%
      
Interglobe Avi..4405.95comprofit(-3.55)%
      
ITC287.00comprofit(-1.71)%
      
Kotak Mah. Ban..384.70comprofit(-0.94)%
      
Larsen & Toubr..4076.65comprofit(0.76)%
      
M & M3034.80comprofit(-2.72)%
      
Maruti Suzuki13119.85comprofit(-1.84)%
      
NTPC386.75comprofit(-2.86)%
      
Power Grid Cor..289.75comprofit(-3.46)%
      
Reliance Indus..1320.55comprofit(-2.18)%
      
SBI964.00comprofit(-0.38)%
      
Sun Pharma.Ind..1800.90comprofit(-2.39)%
      
Tata Steel208.90comprofit(-2.72)%
      
TCS2253.90comprofit(-1.19)%
      
Tech Mahindra1483.20comprofit(1.96)%
      
Titan Company4074.65comprofit(-1.58)%
      
Trent4230.60comprofit(-0.42)%
      
UltraTech Cem.11449.30comprofit(-2.07)%
      

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)