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: 2.01 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
Float14:
High/Low Price Quarter: 3.58 / 2.09 Month: 2.74 / 2.09 Week: 2.47 / 2.17 Day: 2.5 / 2.39 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 2.48 2.50 2.39 2.40 2.43 -0.41 256.25 1,971,298 1.51 1,104,559 1.40 0.27 0.12
2 21-May 2.40 2.44 2.37 2.41 2.41 0.42 257.31 1,549,253 1.19 806,292 1.02 0.19 0.09
3 20-May 2.53 2.53 2.38 2.40 2.44 -4.38 256.25 3,363,080 2.58 1,699,717 2.15 0.41 0.19
4 19-May 2.42 2.56 2.40 2.51 2.51 4.58 267.99 5,580,725 4.28 2,640,576 3.35 0.66 0.29
5 16-May 2.43 2.47 2.39 2.40 2.42 0.00 256.25 2,842,979 2.18 1,778,315 2.25 0.43 0.20
6 15-May 2.43 2.47 2.37 2.40 2.42 -0.41 256.25 2,130,804 1.64 1,181,888 1.50 0.29 0.13
7 14-May 2.35 2.43 2.31 2.41 2.39 3.43 257.31 2,762,415 2.12 1,498,970 1.90 0.36 0.17
8 13-May 2.35 2.38 2.29 2.33 2.34 0.87 248.77 2,633,188 2.02 1,313,644 1.67 0.31 0.15
9 12-May 2.17 2.42 2.17 2.31 2.30 7.44 246.64 3,339,204 2.56 1,556,911 1.97 0.36 0.17
10 09-May 2.10 2.19 2.07 2.15 2.14 -0.46 229.55 3,097,049 2.38 1,568,177 1.99 0.34 0.18
11 08-May 2.18 2.30 2.12 2.16 2.22 -0.92 230.62 1,970,233 1.51 788,889 1.00 0.18 0.09
12 07-May 2.15 2.22 2.13 2.18 2.18 0.00 232.76 2,387,475 1.83 1,126,917 1.43 0.25 0.13
13 06-May 2.32 2.32 2.16 2.18 2.22 -6.03 232.76 2,656,283 2.04 1,443,294 1.83 0.32 0.16
14 05-May 2.25 2.33 2.23 2.32 2.28 3.11 247.70 1,302,665 1.00 804,644 1.02 0.18 0.09
15 02-May 2.25 2.28 2.22 2.25 2.26 0.45 240.23 1,315,248 1.01 853,271 1.08 0.19 0.10
16 30-Apr 2.30 2.31 2.21 2.24 2.27 -3.03 239.16 1,442,518 1.11 1,029,544 1.31 0.23 0.11
17 29-Apr 2.31 2.37 2.29 2.31 2.32 -0.43 246.64 1,636,789 1.26 912,137 1.16 0.21 0.10
18 28-Apr 2.40 2.40 2.30 2.32 2.32 -0.85 247.70 1,455,110 1.12 904,740 1.15 0.21 0.10
19 25-Apr 2.44 2.46 2.32 2.34 2.36 -4.10 249.84 2,407,891 1.85 1,411,906 1.79 0.33 0.16
20 24-Apr 2.45 2.50 2.43 2.44 2.46 -0.81 260.52 1,653,790 1.27 901,053 1.14 0.22 0.10
21 23-Apr 2.54 2.59 2.42 2.46 2.47 -1.60 262.65 2,292,521 1.76 1,120,519 1.42 0.28 0.13
22 22-Apr 2.45 2.61 2.40 2.50 2.53 2.46 266.92 5,348,803 4.11 2,512,937 3.19 0.64 0.28
23 21-Apr 2.34 2.49 2.28 2.44 2.40 5.63 260.52 4,360,270 3.35 1,785,482 2.26 0.43 0.20
24 17-Apr 2.26 2.35 2.24 2.31 2.31 2.21 246.64 2,695,062 2.07 1,467,230 1.86 0.34 0.16
25 16-Apr 2.31 2.33 2.25 2.26 2.29 -0.88 241.30 1,852,850 1.42 1,094,720 1.39 0.25 0.12
26 15-Apr 2.30 2.32 2.25 2.28 2.28 1.79 243.43 1,728,459 1.33 1,051,704 1.33 0.24 0.12
27 11-Apr 2.30 2.31 2.23 2.24 2.25 0.90 239.16 1,323,094 1.02 955,444 1.21 0.21 0.11
28 09-Apr 2.23 2.27 2.20 2.22 2.23 -0.89 237.03 1,998,985 1.53 860,989 1.09 0.19 0.10
29 08-Apr 2.29 2.29 2.21 2.24 2.24 0.90 239.16 1,577,464 1.21 1,061,376 1.35 0.24 0.12
30 07-Apr 2.08 2.25 2.01 2.22 2.16 -1.33 237.03 2,570,836 1.97 1,262,944 1.60 0.27 0.14
31 04-Apr 2.30 2.30 2.21 2.25 2.24 -0.88 240.23 1,965,628 1.51 1,307,013 1.66 0.29 0.15
32 03-Apr 2.13 2.31 2.13 2.27 2.26 0.89 242.37 2,903,171 2.23 1,253,807 1.59 0.28 0.14
33 02-Apr 2.31 2.36 2.21 2.25 2.28 -0.88 240.23 4,015,318 3.08 1,742,055 2.21 0.40 0.19
34 01-Apr 2.08 2.31 2.02 2.27 2.23 7.58 242.37 5,071,985 3.89 2,088,172 2.65 0.47 0.23
35 28-Mar 2.15 2.33 2.09 2.11 2.16 -2.31 225.28 8,064,652 6.19 5,026,102 6.37 1.09 0.56
36 27-Mar 2.28 2.30 2.15 2.16 2.20 -4.85 230.62 9,213,417 7.07 6,729,612 8.53 1.48 0.75
37 26-Mar 2.38 2.41 2.23 2.27 2.31 -5.02 242.37 5,710,687 4.38 3,623,226 4.59 0.84 0.41
38 25-Mar 2.43 2.46 2.38 2.39 2.41 -0.83 255.18 2,766,351 2.12 1,944,361 2.46 0.47 0.22
39 24-Mar 2.50 2.53 2.39 2.41 2.46 -2.43 257.31 5,162,534 3.96 3,414,373 4.33 0.84 0.38
40 21-Mar 2.49 2.52 2.43 2.47 2.47 0.41 263.72 5,510,883 4.23 4,194,566 5.32 1.04 0.47
41 20-Mar 2.56 2.61 2.46 2.46 2.52 -1.60 262.65 3,410,105 2.62 1,823,179 2.31 0.46 0.20
42 19-Mar 2.37 2.59 2.37 2.50 2.51 5.93 266.92 6,844,100 5.25 4,743,521 6.01 1.19 0.53
43 18-Mar 2.30 2.43 2.30 2.36 2.38 2.61 251.97 3,583,541 2.75 2,188,854 2.77 0.52 0.24
44 17-Mar 2.47 2.47 2.25 2.30 2.32 -4.56 245.57 4,250,103 3.26 2,726,243 3.46 0.63 0.30
45 13-Mar 2.43 2.55 2.40 2.41 2.42 -0.82 257.31 1,807,348 1.39 1,203,767 1.53 0.29 0.13
46 12-Mar 2.53 2.53 2.41 2.43 2.45 -3.57 259.45 2,099,893 1.61 1,236,403 1.57 0.30 0.14
47 11-Mar 2.56 2.57 2.48 2.52 2.52 -2.70 269.06 2,108,287 1.62 1,318,068 1.67 0.33 0.15
48 10-Mar 2.68 2.70 2.55 2.59 2.60 -2.63 276.53 2,319,513 1.78 1,348,180 1.71 0.35 0.15
49 07-Mar 2.63 2.69 2.60 2.66 2.65 1.92 284.01 2,339,932 1.80 1,224,494 1.55 0.32 0.14
50 06-Mar 2.67 2.74 2.57 2.61 2.65 -0.38 278.67 3,989,326 3.06 2,030,315 2.57 0.54 0.23
51 05-Mar 2.36 2.65 2.35 2.62 2.56 11.49 279.73 5,148,044 3.95 2,098,967 2.66 0.54 0.23
52 04-Mar 2.32 2.41 2.26 2.35 2.35 0.43 250.91 2,845,636 2.18 1,562,629 1.98 0.37 0.17
53 03-Mar 2.47 2.53 2.30 2.34 2.36 -4.49 249.84 3,774,939 2.90 2,108,544 2.67 0.50 0.24
54 28-Feb 2.51 2.53 2.42 2.45 2.46 -2.78 261.58 2,626,096 2.02 1,434,056 1.82 0.35 0.16
55 27-Feb 2.61 2.66 2.51 2.52 2.56 -3.45 269.06 2,312,584 1.78 1,356,796 1.72 0.35 0.15
56 25-Feb 2.71 2.77 2.55 2.61 2.67 -3.69 278.67 2,580,254 1.98 1,272,163 1.61 0.34 0.14
57 24-Feb 2.68 2.73 2.62 2.71 2.69 0.74 289.34 1,566,474 1.20 914,909 1.16 0.25 0.10
58 21-Feb 2.76 2.80 2.68 2.69 2.72 -0.74 287.21 2,428,674 1.86 1,174,322 1.49 0.32 0.13
59 20-Feb 2.65 2.75 2.55 2.71 2.69 3.44 289.34 2,642,457 2.03 1,403,668 1.78 0.38 0.16
60 19-Feb 2.58 2.72 2.57 2.62 2.63 1.55 279.73 3,536,063 2.71 1,947,996 2.47 0.51 0.22
61 18-Feb 2.63 2.67 2.53 2.58 2.59 -1.90 275.46 2,098,559 1.61 1,181,450 1.50 0.31 0.13
62 17-Feb 2.67 2.74 2.60 2.63 2.65 -0.75 280.80 3,658,541 2.81 1,897,327 2.41 0.50 0.21
63 14-Feb 2.77 2.83 2.55 2.65 2.70 -4.33 282.94 2,381,405 1.83 1,562,622 1.98 0.42 0.17
64 13-Feb 2.79 2.84 2.75 2.77 2.80 -0.72 295.75 1,969,969 1.51 1,297,393 1.64 0.36 0.15
65 12-Feb 2.84 2.84 2.50 2.79 2.74 -1.76 297.89 3,741,521 2.87 2,239,924 2.84 0.61 0.25
66 11-Feb 3.02 3.02 2.82 2.84 2.88 -4.38 303.22 2,872,943 2.21 1,834,482 2.33 0.53 0.21
67 10-Feb 3.09 3.12 2.95 2.97 3.00 -1.98 317.10 2,569,051 1.97 1,672,900 2.12 0.00 0.19

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