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: 4.45 Mkt_Cap Category: Others
Sector: Fast Moving Consumer Goods Lot Size: 1 High52 Date: 28-Aug-2024 Bumper: -; Drift%: -
Industry: Food Products Face Value: 1; VWAP21: Low52 Price: 1.85 Barrier: 2.06; Drift%: -8.99
Basic Industry: Other Food Products Total Equity: 1,067,690,544 Low52 Date: 07-Aug-2025 SHP: 15.98 / 0.1 / 0.01 / 83.91
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 3.58 / 2.09 Month: 2.25 / 2.01 Week: 2.19 / 1.86 Day: 1.93 / 1.89 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 1.92 1.93 1.89 1.89 1.90 -1.05 201.79 834,956 1.01 563,905 1.09 0.11 6
2 26-Aug 1.91 1.96 1.90 1.91 1.92 -0.52 203.93 823,850 1.00 701,550 1.36 0.13 8
3 25-Aug 2.00 2.00 1.91 1.92 1.94 -2.04 205.00 1,231,659 1.50 833,085 1.61 0.16 9
4 22-Aug 1.97 1.99 1.96 1.96 1.97 -0.51 209.27 1,037,413 1.26 747,571 1.44 0.15 8
5 21-Aug 2.00 2.03 1.96 1.97 1.99 -1.50 210.34 1,654,138 2.01 1,015,762 1.96 0.20 11
6 20-Aug 1.96 2.07 1.95 2.00 2.01 2.04 213.00 1,473,803 1.79 963,254 1.86 0.19 11
7 19-Aug 1.99 1.99 1.96 1.96 1.98 -0.51 209.27 1,137,601 1.38 768,936 1.49 0.15 9
8 18-Aug 1.99 2.02 1.95 1.97 1.98 0.51 210.34 1,386,938 1.68 611,582 1.18 0.12 7
9 14-Aug 1.94 1.99 1.94 1.96 1.97 0.51 209.27 957,675 1.16 573,255 1.11 0.11 6
10 13-Aug 2.02 2.02 1.93 1.95 1.96 -4.41 208.20 1,980,406 2.40 1,222,737 2.36 0.24 14
11 12-Aug 2.00 2.19 1.96 2.04 2.02 7.37 217.81 3,155,487 3.83 1,894,397 3.66 0.38 21
12 11-Aug 1.93 1.94 1.86 1.90 1.89 0.00 202.86 1,461,030 1.77 952,304 1.84 0.18 11
13 08-Aug 1.87 1.92 1.86 1.90 1.90 1.60 202.86 1,335,333 1.62 917,048 1.77 0.17 10
14 07-Aug 1.92 1.93 1.85 1.87 1.89 -2.60 199.66 2,175,549 2.64 1,381,798 2.67 0.26 15
15 06-Aug 1.99 1.99 1.91 1.92 1.94 -2.54 205.00 2,021,331 2.45 1,309,522 2.53 0.25 15
16 05-Aug 1.98 2.00 1.97 1.97 1.98 -0.51 210.34 1,691,504 2.05 1,023,164 1.98 0.20 11
17 04-Aug 2.02 2.03 1.98 1.98 2.00 -1.00 211.40 1,759,378 2.14 1,230,885 2.38 0.00 14
18 01-Aug 2.04 2.06 2.00 2.00 2.03 -1.96 213.00 1,705,554 2.07 1,101,804 2.13 0.22 12
19 31-Jul 2.03 2.08 2.01 2.04 2.05 0.00 217.81 1,597,133 1.94 862,534 1.67 0.18 10
20 30-Jul 2.03 2.09 2.02 2.04 2.04 0.49 217.81 1,365,763 1.66 753,719 1.46 0.15 8
21 29-Jul 2.03 2.05 2.01 2.03 2.03 0.00 216.74 1,943,790 2.36 1,184,703 2.29 0.24 13
22 28-Jul 2.06 2.07 2.03 2.03 2.04 -1.93 216.74 1,762,723 2.14 1,228,339 2.37 0.25 14
23 25-Jul 2.10 2.11 2.06 2.07 2.08 -1.43 221.01 1,350,736 1.64 1,046,024 2.02 0.22 12
24 24-Jul 2.10 2.13 2.09 2.10 2.11 0.00 224.22 1,532,926 1.86 971,335 1.88 0.20 11
25 23-Jul 2.12 2.14 2.10 2.10 2.11 -0.94 224.22 1,741,529 2.11 1,268,760 2.45 0.27 14
26 22-Jul 2.14 2.16 2.12 2.12 2.13 0.00 226.35 1,733,610 2.10 1,111,055 2.15 0.24 12
27 21-Jul 2.14 2.16 2.12 2.12 2.13 -0.93 226.35 1,241,916 1.51 791,601 1.53 0.17 9
28 18-Jul 2.16 2.16 2.14 2.14 2.15 0.00 228.49 889,226 1.08 517,603 1.00 0.11 6
29 17-Jul 2.15 2.18 2.14 2.14 2.16 -0.93 228.49 2,109,857 2.56 1,260,095 2.43 0.27 14
30 16-Jul 2.17 2.18 2.14 2.16 2.16 0.47 230.62 1,329,949 1.61 720,067 1.39 0.16 8
31 15-Jul 2.17 2.18 2.15 2.15 2.16 0.00 229.55 1,198,113 1.45 813,824 1.57 0.18 9
32 14-Jul 2.18 2.18 2.14 2.15 2.15 -0.46 229.55 1,863,322 2.26 1,332,528 2.57 0.29 15
33 11-Jul 2.17 2.18 2.15 2.16 2.17 -0.46 230.62 1,612,515 1.96 1,033,128 2.00 0.22 12
34 10-Jul 2.19 2.21 2.15 2.17 2.18 -0.91 231.69 2,203,138 2.67 1,392,199 2.69 0.30 16
35 09-Jul 2.20 2.21 2.18 2.19 2.19 0.46 233.82 1,507,050 1.83 896,469 1.73 0.20 10
36 08-Jul 2.19 2.21 2.18 2.18 2.19 0.00 232.76 1,105,149 1.34 667,382 1.29 0.15 7
37 07-Jul 2.22 2.23 2.18 2.18 2.20 -0.91 232.76 2,084,302 2.53 1,072,277 2.07 0.24 12
38 04-Jul 2.20 2.22 2.18 2.20 2.20 0.00 234.89 1,706,897 2.07 1,102,407 2.13 0.24 12
39 03-Jul 2.20 2.23 2.18 2.20 2.21 0.46 234.89 2,365,312 2.87 1,172,062 2.26 0.26 13
40 02-Jul 2.24 2.25 2.19 2.19 2.21 -1.35 233.82 2,413,129 2.93 1,291,013 2.49 0.29 14
41 01-Jul 2.21 2.25 2.21 2.22 2.23 1.37 237.03 2,688,117 3.26 1,216,272 2.35 0.27 14
42 30-Jun 2.19 2.26 2.19 2.19 2.21 -0.45 233.82 2,750,878 3.34 1,610,161 3.11 0.36 18
43 27-Jun 2.23 2.24 2.19 2.20 2.21 0.00 234.89 2,601,200 3.16 1,083,885 2.09 0.24 12
44 26-Jun 2.24 2.27 2.19 2.20 2.21 -0.90 234.89 3,189,783 3.87 2,023,547 3.91 0.45 23
45 25-Jun 2.20 2.28 2.20 2.22 2.24 1.37 237.03 3,775,180 4.58 1,763,001 3.41 0.39 20
46 24-Jun 2.17 2.22 2.16 2.19 2.20 1.39 233.82 2,840,144 3.45 1,428,845 2.76 0.31 16
47 23-Jun 2.18 2.18 2.14 2.16 2.17 -0.92 230.62 2,248,155 2.73 1,257,010 2.43 0.27 14
48 20-Jun 2.15 2.20 2.12 2.18 2.18 0.93 232.76 1,880,135 2.28 931,556 1.80 0.20 10
49 19-Jun 2.21 2.23 2.13 2.16 2.19 -2.26 230.62 3,439,237 4.17 1,783,494 3.45 0.39 20
50 18-Jun 2.22 2.26 2.20 2.21 2.22 -0.45 235.96 2,972,389 3.61 1,673,062 3.23 0.37 19
51 17-Jun 2.27 2.30 2.22 2.22 2.25 -2.20 237.03 3,682,372 4.47 2,237,344 4.32 0.50 25
52 16-Jun 2.30 2.34 2.26 2.27 2.28 -0.87 242.37 2,457,717 2.98 1,366,563 2.64 0.31 15
53 13-Jun 2.33 2.35 2.28 2.29 2.30 -2.97 244.50 2,861,945 3.47 1,713,970 3.31 0.39 19
54 12-Jun 2.37 2.42 2.34 2.36 2.39 1.29 251.97 4,589,262 5.57 2,084,416 4.03 0.50 23
55 11-Jun 2.29 2.44 2.29 2.33 2.37 1.75 248.77 6,795,831 8.25 3,755,537 7.26 0.89 42
56 10-Jun 2.29 2.31 2.27 2.29 2.30 0.88 244.50 1,938,756 2.35 1,157,663 2.24 0.27 13
57 09-Jun 2.24 2.33 2.24 2.27 2.29 1.34 242.37 3,430,927 4.16 1,815,923 3.51 0.42 20
58 06-Jun 2.25 2.28 2.23 2.24 2.25 -0.44 239.16 2,099,246 2.55 1,409,329 2.72 0.32 16
59 05-Jun 2.25 2.30 2.25 2.25 2.27 0.00 240.23 2,183,025 2.65 1,254,101 2.42 0.28 14
60 04-Jun 2.28 2.30 2.23 2.25 2.26 -0.88 240.23 2,184,455 2.65 1,259,125 2.43 0.28 14
61 03-Jun 2.30 2.33 2.26 2.27 2.29 -1.30 242.37 1,714,049 2.08 1,074,543 2.08 0.25 12
62 02-Jun 2.29 2.34 2.25 2.30 2.30 0.44 245.57 3,087,972 3.75 1,530,783 2.96 0.35 17
63 30-May 2.30 2.31 2.24 2.29 2.27 0.44 244.50 2,098,703 2.55 1,230,548 2.38 0.28 14
64 29-May 2.30 2.34 2.27 2.28 2.31 -0.87 243.43 1,939,932 2.35 1,225,678 2.37 0.28 14
65 28-May 2.38 2.38 2.28 2.30 2.31 -4.56 245.57 5,597,183 6.79 3,791,858 7.33 0.88 42
66 27-May 2.42 2.46 2.40 2.41 2.42 -0.41 257.31 1,804,436 2.19 1,029,346 1.99 0.25 11
67 26-May 2.41 2.46 2.39 2.42 2.42 0.83 258.38 2,495,320 3.03 1,283,798 2.48 0.31 14

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