Stockint.com

Loading a wholistic market research tool


Research
Social

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 Low52 Price: 2.02 Barrier: -; Drift%: -
Basic Industry: Other Food Products Total Equity: 1,067,690,544 Low52 Date: 01-Apr-2025 SHP: 15.98 / 0.13 / 0.14 / 83.74
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 3.58 / 2.09 Month: 2.74 / 2.09 Week: 2.53 / 2.09 Day: 2.31 / 2.13 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 2.30 2.30 2.21 2.25 2.24 -0.88 240.23 1,965,628 1.09 1,307,013 1.09 0.29 0.15
2 03-Apr 2.13 2.31 2.13 2.27 2.26 0.89 242.37 2,903,171 1.61 1,253,807 1.04 0.28 0.14
3 02-Apr 2.31 2.36 2.21 2.25 2.28 -0.88 240.23 4,015,318 2.22 1,742,055 1.45 0.40 0.19
4 01-Apr 2.08 2.31 2.02 2.27 2.23 7.58 242.37 5,071,985 2.81 2,088,172 1.73 0.47 0.23
5 28-Mar 2.15 2.33 2.09 2.11 2.16 -2.31 225.28 8,064,652 4.46 5,026,102 4.18 1.09 0.56
6 27-Mar 2.28 2.30 2.15 2.16 2.20 -4.85 230.62 9,213,417 5.10 6,729,612 5.59 1.48 0.75
7 26-Mar 2.38 2.41 2.23 2.27 2.31 -5.02 242.37 5,710,687 3.16 3,623,226 3.01 0.84 0.41
8 25-Mar 2.43 2.46 2.38 2.39 2.41 -0.83 255.18 2,766,351 1.53 1,944,361 1.62 0.47 0.22
9 24-Mar 2.50 2.53 2.39 2.41 2.46 -2.43 257.31 5,162,534 2.86 3,414,373 2.84 0.84 0.38
10 21-Mar 2.49 2.52 2.43 2.47 2.47 0.41 263.72 5,510,883 3.05 4,194,566 3.48 1.04 0.47
11 20-Mar 2.56 2.61 2.46 2.46 2.52 -1.60 262.65 3,410,105 1.89 1,823,179 1.51 0.46 0.20
12 19-Mar 2.37 2.59 2.37 2.50 2.51 5.93 266.92 6,844,100 3.79 4,743,521 3.94 1.19 0.53
13 18-Mar 2.30 2.43 2.30 2.36 2.38 2.61 251.97 3,583,541 1.98 2,188,854 1.82 0.52 0.24
14 17-Mar 2.47 2.47 2.25 2.30 2.32 -4.56 245.57 4,250,103 2.35 2,726,243 2.26 0.63 0.30
15 13-Mar 2.43 2.55 2.40 2.41 2.42 -0.82 257.31 1,807,348 1.00 1,203,767 1.00 0.29 0.13
16 12-Mar 2.53 2.53 2.41 2.43 2.45 -3.57 259.45 2,099,893 1.16 1,236,403 1.03 0.30 0.14
17 11-Mar 2.56 2.57 2.48 2.52 2.52 -2.70 269.06 2,108,287 1.17 1,318,068 1.09 0.33 0.15
18 10-Mar 2.68 2.70 2.55 2.59 2.60 -2.63 276.53 2,319,513 1.28 1,348,180 1.12 0.35 0.15
19 07-Mar 2.63 2.69 2.60 2.66 2.65 1.92 284.01 2,339,932 1.29 1,224,494 1.02 0.32 0.14
20 06-Mar 2.67 2.74 2.57 2.61 2.65 -0.38 278.67 3,989,326 2.21 2,030,315 1.69 0.54 0.23
21 05-Mar 2.36 2.65 2.35 2.62 2.56 11.49 279.73 5,148,044 2.85 2,098,967 1.74 0.54 0.23
22 04-Mar 2.32 2.41 2.26 2.35 2.35 0.43 250.91 2,845,636 1.57 1,562,629 1.30 0.37 0.17
23 03-Mar 2.47 2.53 2.30 2.34 2.36 -4.49 249.84 3,774,939 2.09 2,108,544 1.75 0.50 0.24
24 28-Feb 2.51 2.53 2.42 2.45 2.46 -2.78 261.58 2,626,096 1.45 1,434,056 1.19 0.35 0.16
25 27-Feb 2.61 2.66 2.51 2.52 2.56 -3.45 269.06 2,312,584 1.28 1,356,796 1.13 0.35 0.15
26 25-Feb 2.71 2.77 2.55 2.61 2.67 -3.69 278.67 2,580,254 1.43 1,272,163 1.06 0.34 0.14
27 24-Feb 2.68 2.73 2.62 2.71 2.69 0.74 289.34 1,566,474 0.87 914,909 0.76 0.25 0.10
28 21-Feb 2.76 2.80 2.68 2.69 2.72 -0.74 287.21 2,428,674 1.34 1,174,322 0.98 0.32 0.13
29 20-Feb 2.65 2.75 2.55 2.71 2.69 3.44 289.34 2,642,457 1.46 1,403,668 1.17 0.38 0.16
30 19-Feb 2.58 2.72 2.57 2.62 2.63 1.55 279.73 3,536,063 1.96 1,947,996 1.62 0.51 0.22
31 18-Feb 2.63 2.67 2.53 2.58 2.59 -1.90 275.46 2,098,559 1.16 1,181,450 0.98 0.31 0.13
32 17-Feb 2.67 2.74 2.60 2.63 2.65 -0.75 280.80 3,658,541 2.02 1,897,327 1.58 0.50 0.21
33 14-Feb 2.77 2.83 2.55 2.65 2.70 -4.33 282.94 2,381,405 1.32 1,562,622 1.30 0.42 0.17
34 13-Feb 2.79 2.84 2.75 2.77 2.80 -0.72 295.75 1,969,969 1.09 1,297,393 1.08 0.36 0.15
35 12-Feb 2.84 2.84 2.50 2.79 2.74 -1.76 297.89 3,741,521 2.07 2,239,924 1.86 0.61 0.25
36 11-Feb 3.02 3.02 2.82 2.84 2.88 -4.38 303.22 2,872,943 1.59 1,834,482 1.52 0.53 0.21
37 10-Feb 3.09 3.12 2.95 2.97 3.00 -1.98 317.10 2,569,051 1.42 1,672,900 1.39 0.00 0.19
38 07-Feb 3.02 3.07 2.98 3.03 3.01 0.00 323.51 1,682,070 0.93 1,016,146 0.84 0.31 0.11
39 06-Feb 3.05 3.07 3.00 3.03 3.04 0.33 323.51 1,440,433 0.80 808,468 0.67 0.25 0.09
40 05-Feb 3.05 3.12 2.98 3.02 3.04 0.33 322.44 3,501,484 1.94 2,059,078 1.71 0.63 0.23
41 04-Feb 3.01 3.08 2.98 3.01 3.02 0.00 321.37 1,522,560 0.84 976,023 0.81 0.29 0.11
42 03-Feb 3.20 3.20 2.98 3.01 3.04 -4.44 321.37 2,438,480 1.35 1,493,292 1.24 0.45 0.17
43 01-Feb 3.19 3.24 3.14 3.15 3.18 0.64 336.32 2,649,487 1.47 1,729,133 1.44 0.55 0.19
44 31-Jan 2.95 3.17 2.90 3.13 3.06 6.46 334.19 4,335,886 2.40 2,618,700 2.18 0.80 0.29
45 30-Jan 3.01 3.04 2.92 2.94 2.97 -1.01 313.90 1,708,306 0.95 1,135,680 0.94 0.34 0.13
46 29-Jan 2.90 3.02 2.86 2.97 2.95 5.32 317.10 2,623,193 1.45 1,767,996 1.47 0.52 0.20
47 28-Jan 2.91 2.98 2.76 2.82 2.82 -2.42 301.09 4,000,739 2.21 2,542,486 2.11 0.72 0.28
48 27-Jan 3.10 3.11 2.86 2.89 2.96 0.70 308.56 2,949,429 1.63 2,044,848 1.70 0.61 0.23
49 24-Jan 2.99 3.00 2.84 2.87 2.90 -2.05 306.43 3,528,158 1.95 0 0.00 0.00 0.39
50 23-Jan 3.00 3.01 2.91 2.93 2.97 -2.73 312.83 2,979,109 1.65 0 0.00 0.00 0.33
51 22-Jan 3.10 3.10 2.95 3.01 3.00 -3.32 321.37 2,148,451 1.19 0 0.00 0.00 0.24
52 21-Jan 3.13 3.20 3.10 3.11 3.14 -0.64 332.05 1,220,414 0.68 0 0.00 0.00 0.14
53 20-Jan 3.19 3.20 3.09 3.13 3.14 -0.96 334.19 1,281,321 0.71 0 0.00 0.00 0.14
54 17-Jan 3.24 3.31 3.11 3.16 3.18 -3.16 337.39 1,363,869 0.75 0 0.00 0.00 0.15
55 16-Jan 3.20 3.28 3.16 3.26 3.24 3.99 348.07 2,538,386 1.40 0 0.00 0.00 0.28
56 15-Jan 3.13 3.13 3.10 3.13 3.13 4.47 334.19 736,932 0.41 0 0.00 0.00 0.08
57 14-Jan 2.85 2.99 2.85 2.99 2.98 4.68 319.24 632,301 0.35 0 0.00 0.00 0.07
58 13-Jan 2.98 3.00 2.84 2.85 2.89 -4.56 304.29 2,826,095 1.56 0 0.00 0.00 0.32
59 10-Jan 3.06 3.15 2.95 2.98 3.01 -2.68 318.17 2,405,913 1.33 0 0.00 0.00 0.27
60 09-Jan 3.12 3.16 3.00 3.06 3.07 -1.96 326.71 1,614,818 0.89 0 0.00 0.00 0.18
61 08-Jan 3.18 3.22 3.08 3.12 3.13 -1.92 333.12 1,740,732 0.96 0 0.00 0.00 0.19
62 07-Jan 3.11 3.22 3.11 3.18 3.18 -0.31 339.53 1,177,790 0.65 0 0.00 0.00 0.13
63 06-Jan 3.36 3.39 3.18 3.19 3.24 -5.02 340.59 2,043,866 1.13 0 0.00 0.00 0.23
64 03-Jan 3.42 3.48 3.28 3.35 3.37 -2.09 357.68 1,643,837 0.91 0 0.00 0.00 0.18
65 02-Jan 3.56 3.58 3.33 3.42 3.47 -1.17 365.15 1,604,822 0.89 0 0.00 0.00 0.18
66 01-Jan 3.33 3.49 3.29 3.46 3.43 3.76 369.42 1,639,592 0.91 0 0.00 0.00 0.18
67 31-Dec 3.31 3.37 3.25 3.33 3.31 0.60 355.54 1,170,879 0.65 0 0.00 0.00 0.13

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com