Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ESSENTIA, Integra Essentia Limited, INE418N01035, Listing: 20-Aug-2013

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Fast Moving Consumer Goods Band: 5 High52 Price: 5.25 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 14-Aug-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 2.01 Barrier: -; Drift%: -
Basic Industry: Other Food Products Total Equity: 1,067,690,544 Low52 Date: 07-Apr-2025 SHP: 15.98 / 0.07 / 0.04 / 83.92
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3.58 / 2.09 Month: 2.56 / 2.07 Week: 2.26 / 2.18 Day: 2.18 / 2.15 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 2.17 2.18 2.15 2.16 2.17 -0.46 230.62 1,612,515 1.46 1,033,128 1.55 0.22 12
2 10-Jul 2.19 2.21 2.15 2.17 2.18 -0.91 231.69 2,203,138 1.99 1,392,199 2.09 0.30 16
3 09-Jul 2.20 2.21 2.18 2.19 2.19 0.46 233.82 1,507,050 1.36 896,469 1.34 0.20 10
4 08-Jul 2.19 2.21 2.18 2.18 2.19 0.00 232.76 1,105,149 1.00 667,382 1.00 0.15 7
5 07-Jul 2.22 2.23 2.18 2.18 2.20 -0.91 232.76 2,084,302 1.89 1,072,277 1.61 0.24 12
6 04-Jul 2.20 2.22 2.18 2.20 2.20 0.00 234.89 1,706,897 1.54 1,102,407 1.65 0.24 12
7 03-Jul 2.20 2.23 2.18 2.20 2.21 0.46 234.89 2,365,312 2.14 1,172,062 1.76 0.26 13
8 02-Jul 2.24 2.25 2.19 2.19 2.21 -1.35 233.82 2,413,129 2.18 1,291,013 1.93 0.29 14
9 01-Jul 2.21 2.25 2.21 2.22 2.23 1.37 237.03 2,688,117 2.43 1,216,272 1.82 0.27 14
10 30-Jun 2.19 2.26 2.19 2.19 2.21 -0.45 233.82 2,750,878 2.49 1,610,161 2.41 0.36 18
11 27-Jun 2.23 2.24 2.19 2.20 2.21 0.00 234.89 2,601,200 2.35 1,083,885 1.62 0.24 12
12 26-Jun 2.24 2.27 2.19 2.20 2.21 -0.90 234.89 3,189,783 2.89 2,023,547 3.03 0.45 23
13 25-Jun 2.20 2.28 2.20 2.22 2.24 1.37 237.03 3,775,180 3.42 1,763,001 2.64 0.39 20
14 24-Jun 2.17 2.22 2.16 2.19 2.20 1.39 233.82 2,840,144 2.57 1,428,845 2.14 0.31 16
15 23-Jun 2.18 2.18 2.14 2.16 2.17 -0.92 230.62 2,248,155 2.03 1,257,010 1.88 0.27 14
16 20-Jun 2.15 2.20 2.12 2.18 2.18 0.93 232.76 1,880,135 1.70 931,556 1.40 0.20 10
17 19-Jun 2.21 2.23 2.13 2.16 2.19 -2.26 230.62 3,439,237 3.11 1,783,494 2.67 0.39 20
18 18-Jun 2.22 2.26 2.20 2.21 2.22 -0.45 235.96 2,972,389 2.69 1,673,062 2.51 0.37 19
19 17-Jun 2.27 2.30 2.22 2.22 2.25 -2.20 237.03 3,682,372 3.33 2,237,344 3.35 0.50 25
20 16-Jun 2.30 2.34 2.26 2.27 2.28 -0.87 242.37 2,457,717 2.22 1,366,563 2.05 0.31 15
21 13-Jun 2.33 2.35 2.28 2.29 2.30 -2.97 244.50 2,861,945 2.59 1,713,970 2.57 0.39 19
22 12-Jun 2.37 2.42 2.34 2.36 2.39 1.29 251.97 4,589,262 4.15 2,084,416 3.12 0.50 23
23 11-Jun 2.29 2.44 2.29 2.33 2.37 1.75 248.77 6,795,831 6.15 3,755,537 5.63 0.89 42
24 10-Jun 2.29 2.31 2.27 2.29 2.30 0.88 244.50 1,938,756 1.75 1,157,663 1.73 0.27 13
25 09-Jun 2.24 2.33 2.24 2.27 2.29 1.34 242.37 3,430,927 3.10 1,815,923 2.72 0.42 20
26 06-Jun 2.25 2.28 2.23 2.24 2.25 -0.44 239.16 2,099,246 1.90 1,409,329 2.11 0.32 16
27 05-Jun 2.25 2.30 2.25 2.25 2.27 0.00 240.23 2,183,025 1.98 1,254,101 1.88 0.28 14
28 04-Jun 2.28 2.30 2.23 2.25 2.26 -0.88 240.23 2,184,455 1.98 1,259,125 1.89 0.28 14
29 03-Jun 2.30 2.33 2.26 2.27 2.29 -1.30 242.37 1,714,049 1.55 1,074,543 1.61 0.25 12
30 02-Jun 2.29 2.34 2.25 2.30 2.30 0.44 245.57 3,087,972 2.79 1,530,783 2.29 0.35 17
31 30-May 2.30 2.31 2.24 2.29 2.27 0.44 244.50 2,098,703 1.90 1,230,548 1.84 0.28 14
32 29-May 2.30 2.34 2.27 2.28 2.31 -0.87 243.43 1,939,932 1.76 1,225,678 1.84 0.28 14
33 28-May 2.38 2.38 2.28 2.30 2.31 -4.56 245.57 5,597,183 5.06 3,791,858 5.68 0.88 42
34 27-May 2.42 2.46 2.40 2.41 2.42 -0.41 257.31 1,804,436 1.63 1,029,346 1.54 0.25 11
35 26-May 2.41 2.46 2.39 2.42 2.42 0.83 258.38 2,495,320 2.26 1,283,798 1.92 0.31 14
36 23-May 2.43 2.43 2.39 2.40 2.41 0.00 256.25 1,408,676 1.27 822,479 1.23 0.20 9
37 22-May 2.48 2.50 2.39 2.40 2.43 -0.41 256.25 1,971,298 1.78 1,104,559 1.66 0.27 12
38 21-May 2.40 2.44 2.37 2.41 2.41 0.42 257.31 1,549,253 1.40 806,292 1.21 0.19 9
39 20-May 2.53 2.53 2.38 2.40 2.44 -4.38 256.25 3,363,080 3.04 1,699,717 2.55 0.41 19
40 19-May 2.42 2.56 2.40 2.51 2.51 4.58 267.99 5,580,725 5.05 2,640,576 3.96 0.66 29
41 16-May 2.43 2.47 2.39 2.40 2.42 0.00 256.25 2,842,979 2.57 1,778,315 2.66 0.43 20
42 15-May 2.43 2.47 2.37 2.40 2.42 -0.41 256.25 2,130,804 1.93 1,181,888 1.77 0.29 13
43 14-May 2.35 2.43 2.31 2.41 2.39 3.43 257.31 2,762,415 2.50 1,498,970 2.25 0.36 17
44 13-May 2.35 2.38 2.29 2.33 2.34 0.87 248.77 2,633,188 2.38 1,313,644 1.97 0.31 15
45 12-May 2.17 2.42 2.17 2.31 2.30 7.44 246.64 3,339,204 3.02 1,556,911 2.33 0.36 17
46 09-May 2.10 2.19 2.07 2.15 2.14 -0.46 229.55 3,097,049 2.80 1,568,177 2.35 0.34 18
47 08-May 2.18 2.30 2.12 2.16 2.22 -0.92 230.62 1,970,233 1.78 788,889 1.18 0.18 9
48 07-May 2.15 2.22 2.13 2.18 2.18 0.00 232.76 2,387,475 2.16 1,126,917 1.69 0.25 13
49 06-May 2.32 2.32 2.16 2.18 2.22 -6.03 232.76 2,656,283 2.40 1,443,294 2.16 0.32 16
50 05-May 2.25 2.33 2.23 2.32 2.28 3.11 247.70 1,302,665 1.18 804,644 1.21 0.18 9
51 02-May 2.25 2.28 2.22 2.25 2.26 0.45 240.23 1,315,248 1.19 853,271 1.28 0.19 10
52 30-Apr 2.30 2.31 2.21 2.24 2.27 -3.03 239.16 1,442,518 1.31 1,029,544 1.54 0.23 11
53 29-Apr 2.31 2.37 2.29 2.31 2.32 -0.43 246.64 1,636,789 1.48 912,137 1.37 0.21 10
54 28-Apr 2.40 2.40 2.30 2.32 2.32 -0.85 247.70 1,455,110 1.32 904,740 1.36 0.21 10
55 25-Apr 2.44 2.46 2.32 2.34 2.36 -4.10 249.84 2,407,891 2.18 1,411,906 2.12 0.33 16
56 24-Apr 2.45 2.50 2.43 2.44 2.46 -0.81 260.52 1,653,790 1.50 901,053 1.35 0.22 10
57 23-Apr 2.54 2.59 2.42 2.46 2.47 -1.60 262.65 2,292,521 2.07 1,120,519 1.68 0.28 13
58 22-Apr 2.45 2.61 2.40 2.50 2.53 2.46 266.92 5,348,803 4.84 2,512,937 3.77 0.64 28
59 21-Apr 2.34 2.49 2.28 2.44 2.40 5.63 260.52 4,360,270 3.95 1,785,482 2.68 0.43 20
60 17-Apr 2.26 2.35 2.24 2.31 2.31 2.21 246.64 2,695,062 2.44 1,467,230 2.20 0.34 16
61 16-Apr 2.31 2.33 2.25 2.26 2.29 -0.88 241.30 1,852,850 1.68 1,094,720 1.64 0.25 12
62 15-Apr 2.30 2.32 2.25 2.28 2.28 1.79 243.43 1,728,459 1.56 1,051,704 1.58 0.24 12
63 11-Apr 2.30 2.31 2.23 2.24 2.25 0.90 239.16 1,323,094 1.20 955,444 1.43 0.21 11
64 09-Apr 2.23 2.27 2.20 2.22 2.23 -0.89 237.03 1,998,985 1.81 860,989 1.29 0.19 10
65 08-Apr 2.29 2.29 2.21 2.24 2.24 0.90 239.16 1,577,464 1.43 1,061,376 1.59 0.24 12
66 07-Apr 2.08 2.25 2.01 2.22 2.16 -1.33 237.03 2,570,836 2.33 1,262,944 1.89 0.27 14
67 04-Apr 2.30 2.30 2.21 2.25 2.24 -0.88 240.23 1,965,628 1.78 1,307,013 1.96 0.29 15

Similar Stocks: ESSENTIA    MANORAMA    MEGASTAR    SANWARIA    BABAFP    FRESHARA    GOYALSALT    HOACFOODS    JEYYAM    MADHUSUDAN    SSFL    SHRIAHIMSA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com