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: 3.72 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 23-Dec-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 1.59 Barrier: 1.84; Drift%: -10.18
Basic Industry: Other Food Products Total Equity: 1,067,690,544 Low52 Date: 16-Oct-2025 SHP: 15.98 / 0.06 / 0.01 / 83.95
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3.58 / 2.09 Month: 1.96 / 1.76 Week: 2.08 / 1.71 Day: 1.74 / 1.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 1.73 1.74 1.66 1.67 1.69 -2.91 178.30 3,805,924 6.42 2,812,550 6.19 0.48 31
2 11-Nov 1.75 1.75 1.70 1.72 1.72 -0.58 183.64 1,226,526 2.07 870,127 1.91 0.15 10
3 10-Nov 1.77 1.78 1.72 1.73 1.74 -1.14 184.71 1,156,501 1.95 812,088 1.79 0.14 9
4 07-Nov 1.77 1.79 1.72 1.75 1.75 0.00 186.85 1,117,597 1.88 837,588 1.84 0.15 9
5 06-Nov 1.80 1.84 1.74 1.75 1.78 -2.78 186.85 1,933,532 3.26 1,213,305 2.67 0.22 14
6 04-Nov 1.88 1.88 1.79 1.80 1.82 -2.17 192.18 1,848,734 3.12 1,155,492 2.54 0.21 13
7 03-Nov 1.92 1.94 1.83 1.84 1.86 -4.17 196.46 2,559,168 4.31 1,629,697 3.58 0.30 18
8 31-Oct 1.94 2.06 1.86 1.92 1.94 0.52 205.00 10,032,834 16.91 4,182,917 9.20 0.81 47
9 30-Oct 1.77 2.08 1.76 1.91 1.98 9.77 203.93 22,193,727 37.41 9,218,310 20.28 1.83 103
10 29-Oct 1.78 1.78 1.72 1.74 1.76 -0.57 185.78 1,378,293 2.32 846,774 1.86 0.15 9
11 28-Oct 1.74 1.77 1.71 1.75 1.73 0.00 186.85 1,165,440 1.96 661,840 1.46 0.11 7
12 27-Oct 1.75 1.79 1.74 1.75 1.76 0.00 186.85 1,961,439 3.31 1,090,319 2.40 0.19 12
13 24-Oct 1.74 1.77 1.74 1.75 1.75 0.00 186.85 1,225,884 2.07 768,918 1.69 0.13 9
14 23-Oct 1.80 1.80 1.71 1.75 1.75 -1.13 186.85 1,935,677 3.26 1,240,866 2.73 0.22 14
15 21-Oct 1.79 1.80 1.75 1.77 1.78 0.57 188.98 593,279 1.00 454,651 1.00 0.08 5
16 20-Oct 1.82 1.84 1.73 1.76 1.76 -2.76 187.91 2,574,950 4.34 1,490,069 3.28 0.26 17
17 17-Oct 1.74 1.82 1.72 1.81 1.78 5.85 193.25 3,108,918 5.24 2,089,296 4.60 0.37 23
18 16-Oct 1.60 1.74 1.59 1.71 1.67 6.88 182.58 2,885,812 4.86 1,935,747 4.26 0.32 22
19 15-Oct 1.62 1.64 1.60 1.60 1.61 -1.23 170.83 2,155,319 3.63 1,466,761 3.23 0.24 16
20 14-Oct 1.69 1.69 1.62 1.62 1.64 -2.41 172.97 2,357,524 3.97 1,605,703 3.53 0.26 18
21 13-Oct 1.69 1.69 1.65 1.66 1.67 -1.78 177.24 2,792,867 4.71 1,450,315 3.19 0.24 16
22 10-Oct 1.72 1.72 1.68 1.69 1.70 -0.59 180.44 1,946,082 3.28 1,244,333 2.74 0.21 14
23 09-Oct 1.75 1.75 1.69 1.70 1.71 -1.73 181.51 2,128,692 3.59 1,232,207 2.71 0.21 14
24 08-Oct 1.75 1.75 1.70 1.73 1.72 0.00 184.71 3,331,969 5.62 2,003,541 4.41 0.34 22
25 07-Oct 1.78 1.78 1.72 1.73 1.75 -1.70 184.71 2,346,011 3.95 1,509,291 3.32 0.26 17
26 06-Oct 1.77 1.80 1.75 1.76 1.77 -0.56 187.91 1,667,568 2.81 969,775 2.13 0.17 11
27 03-Oct 1.79 1.81 1.76 1.77 1.78 -1.12 188.98 2,195,647 3.70 1,482,749 3.26 0.26 17
28 01-Oct 1.77 1.80 1.76 1.79 1.78 1.13 191.12 1,563,155 2.63 962,700 2.12 0.17 11
29 30-Sep 1.77 1.80 1.76 1.77 1.77 0.00 188.98 1,278,409 2.15 878,914 1.93 0.16 10
30 29-Sep 1.80 1.83 1.77 1.77 1.79 -2.21 188.98 2,264,928 3.82 1,424,137 3.13 0.25 16
31 26-Sep 1.87 1.89 1.80 1.81 1.84 -3.21 193.25 2,378,108 4.01 1,210,454 2.66 0.22 14
32 25-Sep 1.87 1.90 1.86 1.87 1.88 -0.53 199.66 1,669,259 2.81 1,040,657 2.29 0.20 12
33 24-Sep 1.89 1.92 1.85 1.88 1.88 -0.53 200.73 3,092,739 5.21 1,526,514 3.36 0.29 17
34 23-Sep 1.91 1.91 1.88 1.89 1.90 -0.53 201.79 1,131,216 1.91 783,048 1.72 0.15 9
35 22-Sep 1.90 1.92 1.86 1.90 1.89 0.53 202.86 2,561,248 4.32 1,353,563 2.98 0.26 15
36 19-Sep 1.91 1.92 1.86 1.89 1.89 -0.53 201.79 2,265,198 3.82 1,286,367 2.83 0.24 14
37 18-Sep 1.92 1.93 1.90 1.90 1.91 -0.52 202.86 1,079,894 1.82 776,394 1.71 0.15 9
38 17-Sep 1.91 1.93 1.89 1.91 1.91 1.06 203.93 2,216,187 3.74 1,307,748 2.88 0.25 15
39 16-Sep 1.95 1.95 1.89 1.89 1.90 0.53 201.79 1,962,666 3.31 1,201,645 2.64 0.23 13
40 15-Sep 1.89 1.90 1.87 1.88 1.89 0.53 200.73 2,164,537 3.65 1,442,804 3.17 0.27 16
41 12-Sep 1.90 1.92 1.87 1.87 1.88 -0.53 199.66 1,975,628 3.33 1,325,665 2.92 0.25 15
42 11-Sep 1.87 1.94 1.87 1.88 1.90 0.53 200.73 2,270,363 3.83 925,247 2.04 0.18 10
43 10-Sep 1.89 1.91 1.87 1.87 1.89 0.00 199.66 1,876,844 3.16 1,010,127 2.22 0.19 11
44 09-Sep 1.89 1.92 1.87 1.87 1.89 -0.53 199.66 1,412,572 2.38 928,430 2.04 0.18 10
45 08-Sep 1.91 1.92 1.87 1.88 1.89 -1.05 200.73 2,246,223 3.79 1,396,316 3.07 0.26 16
46 05-Sep 1.93 1.94 1.89 1.90 1.91 0.00 202.86 1,536,692 2.59 653,085 1.44 0.12 7
47 04-Sep 1.95 1.96 1.89 1.90 1.92 -1.55 202.86 1,484,264 2.50 879,170 1.93 0.17 10
48 03-Sep 1.92 1.95 1.89 1.93 1.93 1.58 206.06 1,825,167 3.08 967,005 2.13 0.19 11
49 02-Sep 1.88 1.94 1.87 1.90 1.91 1.06 202.86 1,773,220 2.99 919,749 2.02 0.18 10
50 01-Sep 1.88 1.90 1.86 1.88 1.88 0.00 200.73 1,626,324 2.74 1,104,479 2.43 0.21 12
51 29-Aug 1.89 1.93 1.87 1.88 1.90 -0.53 200.73 941,166 1.59 605,207 1.33 0.11 7
52 28-Aug 1.92 1.93 1.89 1.89 1.90 -1.05 201.79 834,956 1.41 563,905 1.24 0.11 6
53 26-Aug 1.91 1.96 1.90 1.91 1.92 -0.52 203.93 823,850 1.39 701,550 1.54 0.13 8
54 25-Aug 2.00 2.00 1.91 1.92 1.94 -2.04 205.00 1,231,659 2.08 833,085 1.83 0.16 9
55 22-Aug 1.97 1.99 1.96 1.96 1.97 -0.51 209.27 1,037,413 1.75 747,571 1.64 0.15 8
56 21-Aug 2.00 2.03 1.96 1.97 1.99 -1.50 210.34 1,654,138 2.79 1,015,762 2.23 0.20 11
57 20-Aug 1.96 2.07 1.95 2.00 2.01 2.04 213.00 1,473,803 2.48 963,254 2.12 0.19 11
58 19-Aug 1.99 1.99 1.96 1.96 1.98 -0.51 209.27 1,137,601 1.92 768,936 1.69 0.15 9
59 18-Aug 1.99 2.02 1.95 1.97 1.98 0.51 210.34 1,386,938 2.34 611,582 1.35 0.12 7
60 14-Aug 1.94 1.99 1.94 1.96 1.97 0.51 209.27 957,675 1.61 573,255 1.26 0.11 6
61 13-Aug 2.02 2.02 1.93 1.95 1.96 -4.41 208.20 1,980,406 3.34 1,222,737 2.69 0.24 14
62 12-Aug 2.00 2.19 1.96 2.04 2.02 7.37 217.81 3,155,487 5.32 1,894,397 4.17 0.38 21
63 11-Aug 1.93 1.94 1.86 1.90 1.89 0.00 202.86 1,461,030 2.46 952,304 2.09 0.18 11
64 08-Aug 1.87 1.92 1.86 1.90 1.90 1.60 202.86 1,335,333 2.25 917,048 2.02 0.17 10
65 07-Aug 1.92 1.93 1.85 1.87 1.89 -2.60 199.66 2,175,549 3.67 1,381,798 3.04 0.26 15
66 06-Aug 1.99 1.99 1.91 1.92 1.94 -2.54 205.00 2,021,331 3.41 1,309,522 2.88 0.25 15
67 05-Aug 1.98 2.00 1.97 1.97 1.98 -0.51 210.34 1,691,504 2.85 1,023,164 2.25 0.20 11

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

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com