Integra Essentia share price history

NSE: ESSENTIABSE: 535958Commercial Services & SuppliesSmall Cap

Integra Essentia Limited · Formerly Integra Garments and Textiles · Face value ₹1 · Listed Aug 2013

₹0.92₹0.00 (0.00%)BSE ₹0.92

Share price at the NSE close on 28 Oct 2026. Previous close ₹0.92.

28 Oct: open ₹0.93, high ₹0.96, low ₹0.92

52-week range of traded prices to 28 Oct 2026

₹0.87Low, 23 Oct 2026₹2.08High, 30 Oct 2025

Market cap: ₹161 Cr2,485th largest listed
P/E: Earlier quarters restated in the year
P/B: Shares changed
Dividend yield: Nonein the last 12 months
ROCE: −1.1%
Debt to equity: 0.26
Volume, NSE: 15,01,856

Integra Essentia share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Integra Essentia's share price is on record from 20 Aug 2013, when it closed at ₹1.11, to 28 Oct 2026. Its highest close was ₹7.70 on 17 Jan 2024 and its lowest ₹0.03 on 26 Aug 2019, adjusted for 2 splits and bonus issues.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.92	−38.7%	1.73	0.88	1.51	1.86	0.87	59,00,02,760
2025	1.50	−55.0%	3.46	1.50	3.33	3.58	1.50	59,47,48,159
2024	3.33	−4.9%	7.70	2.99	3.60	7.70	2.85	1,71,25,00,378
2023	3.50	+1.4%	4.30	2.70	3.48	4.40	2.65	1,69,48,53,358
2022	3.45	+360.0%	4.53	0.78	0.78	4.73	0.78	31,75,72,854
2021	0.75	+221.4%	0.81	0.20	0.23	0.81	0.19	90,18,720
2020	0.23	+366.7%	0.53	0.04	0.05	0.55	0.04	56,87,082
2019	0.05	−83.8%	0.31	0.03	0.31	0.31	0.03	28,80,354
2018	0.31	−17.8%	0.38	0.30	0.36	0.38	0.30	1,25,820
2017	0.38	−31.8%	0.68	0.33	0.54	0.72	0.33	7,39,956
2016	0.55	+37.5%	0.75	0.32	0.42	0.78	0.31	9,39,666
2015	0.40	−20.0%	0.48	0.28	0.48	0.48	0.28	10,64,286
2014	0.50	+13.2%	0.53	0.20	0.44	0.53	0.19	8,22,240
2013	0.44	–	1.11	0.41	1.11	1.11	0.40	13,70,700

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 11 Apr 2018. 2013 is from its first session, 20 Aug 2013. The 2014 close is its last trade, on 12 Nov 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.92	−8.0%	1.00	1.04	0.87	3,04,43,136
Sep 2026	1.00	−2.9%	1.03	1.15	1.00	5,05,17,646
Aug 2026	1.03	−6.4%	1.13	1.52	1.03	11,83,37,044
Jul 2026	1.10	−14.1%	1.26	1.35	1.04	3,70,07,097
Jun 2026	1.28	−22.4%	1.65	1.77	1.28	8,94,89,697
May 2026	1.65	+26.9%	1.30	1.77	1.28	9,40,05,589
Apr 2026	1.30	+28.7%	1.12	1.44	1.06	3,93,27,324
Mar 2026	1.01	−22.9%	1.28	1.58	1.01	5,58,43,335
Feb 2026	1.31	−23.8%	1.86	1.86	1.12	2,90,72,879
Jan 2026	1.72	+14.7%	1.51	1.79	1.16	4,59,59,013
Dec 2025	1.50	−6.8%	1.61	1.86	1.50	3,52,79,797
Nov 2025	1.61	−16.1%	1.92	1.94	1.58	3,25,42,910
Oct 2025	1.92	+8.5%	1.77	2.08	1.59	7,15,41,087
Sep 2025	1.77	−5.9%	1.88	1.96	1.76	4,20,91,686
Aug 2025	1.88	−7.8%	2.04	2.19	1.85	2,87,64,771
Jul 2025	2.04	−6.8%	2.21	2.25	2.01	3,93,46,202
Jun 2025	2.19	−4.4%	2.29	2.44	2.12	6,27,22,658
May 2025	2.29	+2.2%	2.25	2.56	2.07	5,42,46,149
Apr 2025	2.24	+6.2%	2.08	2.61	2.01	4,83,00,544
Mar 2025	2.11	−13.9%	2.47	2.74	2.09	8,09,49,291
Feb 2025	2.45	−21.7%	3.19	3.24	2.42	5,02,19,105
Jan 2025	3.13	−6.0%	3.33	3.58	2.76	4,87,43,959
Dec 2024	3.33	+9.9%	3.03	3.72	3.01	5,02,45,167
Nov 2024	3.03	−10.1%	3.50	3.70	2.98	2,20,86,512
Oct 2024	3.37	−11.3%	3.83	3.89	2.85	10,34,61,225
Sep 2024	3.80	−8.7%	4.20	4.37	3.78	15,70,50,386
Aug 2024	4.16	+7.2%	3.89	5.25	3.76	38,92,83,944
Jul 2024	3.88	−4.9%	3.99	4.10	3.56	9,44,87,092
Jun 2024	4.08	+13.3%	3.60	4.74	3.40	6,55,32,536
May 2024	3.60	−19.1%	4.40	4.40	3.60	2,33,99,465
Apr 2024	4.45	+27.1%	3.45	4.45	3.10	5,94,18,292
Mar 2024	3.50	−12.5%	3.80	4.30	3.50	7,06,25,266
Feb 2024	4.00	−38.9%	6.45	6.45	4.00	5,66,77,694
Jan 2024	6.55	+87.1%	3.60	7.70	3.58	62,02,32,799
Dec 2023	3.50	+5.3%	3.40	3.65	2.73	88,17,75,642
Nov 2023	3.33	+6.4%	3.08	4.00	2.95	46,51,90,534
Oct 2023	3.13	−2.3%	3.15	3.25	2.83	69,55,130
Sep 2023	3.20	+10.3%	2.95	3.78	2.90	3,05,93,100
Aug 2023	2.90	−3.3%	3.15	3.45	2.65	4,03,35,392
Jul 2023	3.00	−1.6%	3.13	3.35	2.73	2,24,47,312
Jun 2023	3.05	−9.6%	3.35	3.55	2.80	1,44,15,626
May 2023	3.38	+6.3%	3.38	4.25	3.28	8,59,14,114
Apr 2023	3.18	+5.0%	3.10	3.53	3.03	3,93,38,076
Mar 2023	3.03	−14.8%	3.58	4.20	2.85	6,13,08,344
Feb 2023	3.55	−7.8%	3.88	4.25	3.33	2,68,94,542
Jan 2023	3.85	+11.6%	3.48	4.40	3.18	1,96,85,546
Dec 2022	3.45	−23.8%	4.30	4.73	3.35	2,37,65,880
Nov 2022	4.53	+63.1%	2.78	4.53	2.63	6,09,05,272
Oct 2022	2.78	−9.0%	3.10	3.25	2.68	4,78,00,628
Sep 2022	3.05	−19.7%	3.63	3.83	2.75	3,65,28,094
Aug 2022	3.80	+25.6%	3.18	4.55	2.88	13,54,99,540
Jul 2022	3.03	+142.0%	1.30	3.03	1.30	1,22,46,314
Jun 2022	1.25	+35.1%	0.93	1.25	0.90	5,94,948
May 2022	0.93	0.0%	0.93	0.93	0.90	1,12,296
Apr 2022	0.93	+2.8%	0.93	0.93	0.93	26,312
Mar 2022	0.90	+5.9%	0.85	0.90	0.85	34,754
Feb 2022	0.85	0.0%	0.85	0.85	0.85	8,548
Jan 2022	0.85	+13.3%	0.78	0.85	0.78	50,268
Dec 2021	0.75	0.0%	0.75	0.76	0.68	1,95,846
Nov 2021	0.75	0.0%	0.75	0.78	0.75	1,19,340
Oct 2021	0.75	−7.2%	0.81	0.81	0.73	2,47,548
Sep 2021	0.81	+4.3%	0.78	0.81	0.78	2,64,780
Aug 2021	0.78	0.0%	0.78	0.78	0.74	14,39,136
Jul 2021	0.78	+13.4%	0.72	0.78	0.60	8,51,910
Jun 2021	0.68	0.0%	0.68	0.72	0.68	1,70,640
May 2021	0.68	−6.8%	0.73	0.77	0.67	4,97,682
Apr 2021	0.73	+10.0%	0.70	0.73	0.70	2,85,198
Mar 2021	0.67	+95.1%	0.36	0.71	0.34	28,24,914
Feb 2021	0.34	+64.0%	0.21	0.34	0.19	11,61,054
Jan 2021	0.21	−10.7%	0.23	0.26	0.21	9,60,672
Dec 2020	0.23	+55.6%	0.15	0.28	0.15	7,14,468
Nov 2020	0.15	−48.6%	0.28	0.28	0.15	9,37,770
Oct 2020	0.29	−31.4%	0.41	0.41	0.29	27,072
Sep 2020	0.43	−7.3%	0.44	0.44	0.43	15,960
Aug 2020	0.46	+61.8%	0.29	0.55	0.29	11,04,816
Jul 2020	0.28	+209.1%	0.10	0.28	0.10	17,03,628
Jun 2020	0.09	+57.1%	0.05	0.09	0.04	1,62,828
May 2020	0.06	−12.5%	0.07	0.07	0.06	60,606
Apr 2020	0.07	−27.3%	0.09	0.09	0.07	1,40,334
Mar 2020	0.09	−8.3%	0.10	0.12	0.08	1,64,088
Feb 2020	0.10	+20.0%	0.08	0.11	0.08	1,26,738
Jan 2020	0.08	+66.7%	0.05	0.11	0.04	5,28,774
Dec 2019	0.05	+20.0%	0.05	0.07	0.04	16,12,602
Nov 2019	0.04	0.0%	0.03	0.06	0.03	2,88,126
Oct 2019	0.04	+25.0%	0.04	0.06	0.04	63,960
Sep 2019	0.03	−20.0%	0.04	0.07	0.03	5,38,290
Aug 2019	0.04	0.0%	0.04	0.05	0.03	1,44,102
Jul 2019	0.04	−61.5%	0.11	0.11	0.04	98,640
Jun 2019	0.11	−18.8%	0.13	0.13	0.11	14,172
May 2019	0.13	−30.4%	0.19	0.19	0.13	19,476
Apr 2019	0.19	−25.8%	0.26	0.26	0.19	44,670
Mar 2019	0.26	−6.1%	0.27	0.28	0.26	23,634
Feb 2019	0.28	−8.3%	0.29	0.29	0.28	13,422
Jan 2019	0.30	−2.7%	0.31	0.31	0.30	19,260
Dec 2018	0.31	0.0%	0.31	0.33	0.30	46,254
Nov 2018	0.31	−2.6%	0.31	0.31	0.31	6,168
Oct 2018	0.32	0.0%	0.32	0.33	0.31	11,310
Sep 2018	0.32	−5.0%	0.33	0.33	0.32	3,924
Aug 2018	0.33	0.0%	0.33	0.33	0.33	14,076
Jul 2018	0.33	−2.4%	0.34	0.34	0.33	1,146
Jun 2018	0.34	−4.7%	0.34	0.34	0.33	22,362
May 2018	0.36	−4.4%	0.38	0.38	0.36	12,048
Apr 2018	0.38	0.0%	0.36	0.38	0.34	8,532
Dec 2017	0.38	−4.3%	0.38	0.38	0.38	600
Nov 2017	0.39	+11.9%	0.37	0.43	0.37	1,12,590
Oct 2017	0.35	−4.5%	0.38	0.38	0.33	6,498
Sep 2017	0.37	−4.3%	0.37	0.38	0.37	2,460
Aug 2017	0.38	−17.9%	0.47	0.47	0.38	1,06,116
Jul 2017	0.47	0.0%	0.47	0.47	0.47	918
Jun 2017	0.47	−8.2%	0.48	0.48	0.47	24,102
May 2017	0.51	−7.6%	0.53	0.58	0.51	62,250
Apr 2017	0.55	+10.0%	0.48	0.55	0.41	1,83,000
Mar 2017	0.50	−17.8%	0.58	0.61	0.50	69,294
Feb 2017	0.61	−11.0%	0.69	0.72	0.61	28,356
Jan 2017	0.68	+24.2%	0.54	0.68	0.50	1,43,772
Dec 2016	0.55	−8.3%	0.58	0.65	0.53	60,648
Nov 2016	0.60	−12.2%	0.72	0.78	0.60	1,12,500
Oct 2016	0.68	+67.3%	0.42	0.68	0.42	71,448
Sep 2016	0.41	−2.0%	0.43	0.44	0.39	86,316
Aug 2016	0.42	−3.8%	0.45	0.50	0.40	1,83,816
Jul 2016	0.43	+18.2%	0.37	0.44	0.35	1,27,380
Jun 2016	0.37	+15.8%	0.31	0.44	0.31	1,53,876
May 2016	0.32	−30.9%	0.44	0.45	0.31	59,208
Mar 2016	0.46	−5.2%	0.48	0.48	0.45	37,068
Feb 2016	0.48	+5.5%	0.48	0.53	0.47	17,130
Jan 2016	0.46	+14.6%	0.42	0.50	0.42	30,276
Dec 2015	0.40	+9.1%	0.37	0.40	0.35	63,378
Nov 2015	0.37	+25.7%	0.30	0.37	0.30	93,258
Oct 2015	0.29	−2.8%	0.31	0.32	0.28	61,020
Sep 2015	0.30	0.0%	0.31	0.31	0.29	45,936
Aug 2015	0.30	+2.9%	0.29	0.30	0.29	31,470
Jul 2015	0.29	−2.8%	0.29	0.30	0.28	21,138
Jun 2015	0.30	−5.3%	0.31	0.33	0.30	60,222
May 2015	0.32	−7.3%	0.35	0.35	0.31	8,562
Apr 2015	0.34	−24.1%	0.43	0.43	0.33	17,784
Mar 2015	0.45	−1.8%	0.48	0.48	0.45	6,36,012
Feb 2015	0.46	−3.5%	0.46	0.48	0.46	19,500
Jan 2015	0.48	−5.0%	0.48	0.48	0.48	6,006
Nov 2014	0.50	−4.8%	0.50	0.50	0.50	31,500
Oct 2014	0.53	+21.2%	0.45	0.53	0.45	10,422
Sep 2014	0.43	+33.3%	0.33	0.43	0.28	51,150
Aug 2014	0.33	−7.1%	0.37	0.39	0.33	70,644
Jul 2014	0.35	+27.3%	0.28	0.35	0.28	37,758
Jun 2014	0.28	+26.9%	0.23	0.28	0.23	3,40,302
May 2014	0.22	−10.3%	0.25	0.25	0.19	46,080
Apr 2014	0.24	+20.8%	0.20	0.24	0.20	44,376
Mar 2014	0.20	−31.4%	0.27	0.27	0.20	1,01,832
Feb 2014	0.29	−10.3%	0.35	0.35	0.29	27,582
Jan 2014	0.33	−26.4%	0.44	0.44	0.33	60,594
Dec 2013	0.44	+3.9%	0.43	0.48	0.42	76,260
Nov 2013	0.43	−13.6%	0.50	0.50	0.40	10,44,228
Oct 2013	0.49	−43.8%	0.83	0.83	0.49	2,44,926
Aug 2013	0.88	–	1.11	1.11	0.88	5,286

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
28 Oct 2026	0.93	0.96	0.92	0.92	0.94	15,01,856	–
27 Oct 2026	0.88	0.94	0.88	0.92	0.92	23,57,905	49.3%
26 Oct 2026	0.90	0.91	0.87	0.88	0.89	11,34,393	63.1%
23 Oct 2026	0.91	0.92	0.87	0.89	0.89	20,10,340	68.3%
22 Oct 2026	0.97	0.98	0.88	0.91	0.93	28,96,705	66.4%
21 Oct 2026	0.98	1.00	0.96	0.96	0.98	15,02,707	70.5%
19 Oct 2026	0.99	1.00	0.98	0.98	0.99	14,99,491	54.4%
16 Oct 2026	0.99	1.00	0.99	0.99	0.99	6,85,271	55.2%
15 Oct 2026	1.00	1.01	0.99	0.99	1.00	17,55,650	73.9%
14 Oct 2026	0.99	1.02	0.99	1.00	1.00	21,84,287	73.5%
13 Oct 2026	0.99	1.00	0.98	0.99	0.99	23,03,678	56.2%
12 Oct 2026	1.00	1.01	0.99	0.99	1.00	14,13,092	52.1%
9 Oct 2026	1.01	1.02	1.00	1.00	1.01	12,74,847	45.4%
8 Oct 2026	1.01	1.02	1.00	1.00	1.01	14,93,223	72.9%
7 Oct 2026	1.02	1.02	1.00	1.00	1.01	25,39,275	50.9%
6 Oct 2026	1.01	1.03	1.01	1.01	1.02	6,46,672	58.7%
5 Oct 2026	1.01	1.04	1.00	1.01	1.02	20,71,789	47.6%
1 Oct 2026	1.00	1.02	1.00	1.00	1.01	11,71,955	67.5%
30 Sep 2026	1.00	1.02	1.00	1.00	1.01	7,70,450	75.7%
29 Sep 2026	1.01	1.02	1.00	1.00	1.01	19,58,147	64.3%
28 Sep 2026	1.04	1.04	1.01	1.01	1.02	21,35,410	58.5%
25 Sep 2026	1.04	1.04	1.02	1.02	1.03	11,66,081	68.6%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Integra Essentia bonus and split history

Ex-date	Event	Price factor	What happened
20 May 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
31 May 2024	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
11 Jan 2024	Bonus	0.5000	Holders received 1 bonus share for every 1 held.
17 Nov 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
4 May 2022	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
3 Feb 2022	Split	0.3333	Each share became 3.
18 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
5 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
1 Nov 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
3 Oct 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
30 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
26 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
25 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
24 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
23 Sep 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
28 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
27 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.
26 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
22 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
21 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
9 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
8 Aug 2019	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.