Integra Essentia

INGS
🏛️ india →
1.73
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 3.29 3.56 3.29 3.39 0.5M
2022-12-29 3.61 3.61 3.46 3.46 1.0M
2022-12-28 3.64 3.73 3.64 3.64 1.6M
2022-12-27 4.08 4.08 3.81 3.81 0.5M
2022-12-26 3.88 4.27 3.88 4.00 1.2M
2022-12-23 3.88 4.15 3.83 4.08 3.7M
2022-12-22 4.18 4.20 4.03 4.03 0.7M
2022-12-21 4.57 4.57 4.22 4.22 1.0M
2022-12-20 4.64 4.64 4.37 4.45 1.0M
2022-12-19 4.47 4.47 4.40 4.42 1.9M
2022-12-16 4.40 4.42 4.27 4.32 0.4M
2022-12-15 4.27 4.37 4.20 4.25 0.7M
2022-12-14 4.15 4.27 3.98 4.22 7.1M
2022-12-13 3.83 4.20 3.83 4.18 3.0M
2022-12-12 4.03 4.03 4.03 4.03 0.0M
2022-12-05 4.22 4.22 4.22 4.22 0.0M
2022-11-29 4.45 4.45 4.37 4.45 2.0M
2022-11-28 4.08 4.27 3.93 4.25 3.6M
2022-11-25 4.18 4.18 3.91 4.08 2.1M
2022-11-24 3.95 4.00 3.88 3.98 5.9M
2022-11-23 3.98 4.05 3.86 3.98 1.2M
2022-11-22 4.15 4.18 3.88 4.05 1.9M
2022-11-21 4.10 4.13 3.73 4.08 5.2M
2022-11-18 3.93 3.93 3.93 3.93 1.2M
2022-11-17 3.76 3.76 3.76 3.76 0.8M
2022-11-16 3.36 3.61 3.36 3.58 4.2M
2022-11-15 3.27 3.49 3.22 3.44 5.3M
2022-11-14 3.49 3.49 3.24 3.36 3.9M
2022-11-11 3.36 3.46 3.32 3.41 5.5M
2022-11-10 3.39 3.39 3.15 3.32 4.6M
2022-11-09 3.02 3.34 2.93 3.24 6.6M
2022-11-07 3.05 3.15 2.88 3.05 1.6M
2022-11-04 2.73 2.95 2.68 2.90 2.6M
2022-11-03 2.66 2.78 2.66 2.68 2.0M
2022-11-02 2.71 2.73 2.56 2.66 1.5M
2022-11-01 2.71 2.75 2.66 2.68 0.7M
2022-10-31 2.80 2.83 2.63 2.71 1.1M
2022-10-28 2.83 2.83 2.71 2.73 0.7M
2022-10-27 2.83 2.83 2.71 2.78 1.2M
2022-10-25 2.90 2.90 2.68 2.80 1.5M
2022-10-24 2.93 2.93 2.75 2.83 0.9M
2022-10-21 2.93 2.93 2.80 2.88 1.2M
2022-10-20 2.95 2.95 2.85 2.88 0.7M
2022-10-19 2.90 2.95 2.85 2.90 3.3M
2022-10-18 2.95 3.02 2.88 2.90 0.6M
2022-10-17 2.88 3.02 2.88 2.97 8.6M
2022-10-14 3.05 3.05 2.83 2.95 1.3M
2022-10-13 2.80 3.02 2.75 2.95 10.7M
2022-10-12 2.73 2.90 2.73 2.90 6.5M
2022-10-11 2.80 3.15 2.61 2.66 3.2M
2022-10-10 2.78 2.95 2.68 2.88 1.8M
2022-10-07 3.02 3.02 2.88 2.90 0.4M
2022-10-06 3.15 3.17 2.95 3.00 3.0M
2022-10-04 3.00 3.07 2.95 3.07 1.7M
2022-10-03 3.02 3.05 2.90 2.93 0.6M
2022-09-30 2.97 3.02 2.93 2.97 0.4M
2022-09-29 2.93 2.97 2.85 2.93 0.6M
2022-09-28 2.75 2.93 2.73 2.85 1.1M
2022-09-27 2.90 3.07 2.85 2.85 1.9M
2022-09-26 3.12 3.27 3.00 3.00 0.9M
2022-09-23 3.22 3.22 3.02 3.15 1.7M
2022-09-22 3.19 3.19 2.97 3.07 1.5M
2022-09-21 3.07 3.07 2.85 3.05 1.5M
2022-09-20 3.00 3.00 2.80 2.95 1.3M
2022-09-19 2.85 2.93 2.68 2.88 1.5M
2022-09-16 3.02 3.02 2.80 2.80 1.2M
2022-09-15 2.97 3.02 2.95 2.95 1.7M
2022-09-14 2.88 3.02 2.88 2.97 2.0M
2022-09-13 3.12 3.12 3.02 3.02 0.7M
2022-09-12 3.17 3.24 3.05 3.17 2.0M
2022-09-09 3.22 3.22 3.05 3.19 1.4M
2022-09-08 3.34 3.34 3.07 3.19 1.8M
2022-09-07 2.93 3.22 2.93 3.22 2.9M
2022-09-06 3.07 3.36 3.07 3.07 1.5M
2022-09-05 3.22 3.34 3.22 3.22 2.9M
2022-09-02 3.36 3.36 3.36 3.36 1.5M
2022-09-01 3.54 3.73 3.54 3.54 5.4M
2022-08-30 3.39 3.73 3.39 3.71 9.9M
2022-08-29 3.56 3.56 3.56 3.56 0.2M
2022-08-26 3.73 3.73 3.73 3.73 0.2M
2022-08-25 3.93 3.93 3.93 3.93 0.2M
2022-08-24 4.32 4.44 4.12 4.12 0.9M
2022-08-23 4.22 4.32 4.19 4.32 8.5M
2022-08-22 4.12 4.12 4.10 4.12 9.8M
2022-08-19 3.83 3.93 3.83 3.93 5.7M
2022-08-18 3.68 3.75 3.68 3.75 9.8M
2022-08-17 3.58 3.58 3.41 3.58 4.0M
2022-08-16 3.41 3.44 3.32 3.41 2.8M
2022-08-12 3.29 3.34 3.07 3.29 2.8M
2022-08-11 3.15 3.24 2.97 3.22 1.8M
2022-08-10 2.95 3.22 2.95 3.10 4.0M
2022-08-08 3.36 3.36 3.10 3.10 8.7M
2022-08-05 3.27 3.27 3.19 3.24 15.3M
2022-08-04 3.10 3.12 3.07 3.12 5.9M
2022-08-03 2.80 3.10 2.80 2.97 12.5M
2022-08-02 3.24 3.24 2.95 2.95 34.9M
2022-08-01 3.10 3.10 3.10 3.10 0.9M
2022-07-29 2.95 2.95 2.95 2.95 0.3M
2022-07-28 2.83 2.83 2.83 2.83 1.0M
2022-07-27 2.71 2.71 2.71 2.71 1.1M
2022-07-26 2.58 2.58 2.58 2.58 0.2M
2022-07-25 2.46 2.46 2.46 2.46 0.3M
2022-07-22 2.36 2.36 2.36 2.36 1.2M
2022-07-21 2.27 2.27 2.27 2.27 1.8M
2022-07-20 2.17 2.17 2.17 2.17 0.0M
2022-07-19 2.07 2.07 2.07 2.07 0.0M
2022-07-18 1.97 1.97 1.97 1.97 1.6M
2022-07-15 1.90 1.90 1.90 1.90 1.1M
2022-07-14 1.83 1.83 1.83 1.83 1.0M
2022-07-13 1.76 1.76 1.76 1.76 0.5M
2022-07-12 1.68 1.68 1.68 1.68 0.2M
2022-07-11 1.61 1.61 1.61 1.61 0.7M
2022-07-08 1.54 1.54 1.54 1.54 0.6M
2022-07-07 1.46 1.46 1.46 1.46 0.0M
2022-07-06 1.41 1.41 1.41 1.41 0.1M
2022-07-05 1.37 1.37 1.37 1.37 0.2M
2022-07-04 1.32 1.32 1.32 1.32 0.2M
2022-07-01 1.27 1.27 1.27 1.27 0.2M
2022-06-30 1.22 1.22 1.22 1.22 0.0M
2022-06-29 1.17 1.17 1.17 1.17 0.1M
2022-06-28 1.12 1.12 1.12 1.12 0.0M
2022-06-27 1.07 1.07 1.07 1.07 0.0M
2022-06-24 1.02 1.02 1.02 1.02 0.2M
2022-06-23 0.98 0.98 0.98 0.98 0.0M
2022-06-22 0.95 0.95 0.95 0.95 0.0M
2022-06-21 0.93 0.93 0.93 0.93 0.0M
2022-06-20 0.90 0.90 0.90 0.90 0.0M
2022-06-13 0.88 0.90 0.88 0.90 0.2M
2022-06-06 0.90 0.90 0.88 0.88 0.1M
2022-05-30 0.90 0.90 0.88 0.90 0.0M
2022-05-23 0.90 0.90 0.88 0.90 0.1M
2022-05-16 0.92 0.92 0.92 0.92 0.0M
2022-05-09 0.92 0.92 0.92 0.92 0.0M
2022-05-02 0.90 0.90 0.90 0.90 0.0M
2022-04-25 0.90 0.90 0.90 0.90 0.0M
2022-04-18 0.90 0.90 0.90 0.90 0.0M
2022-04-11 0.90 0.90 0.90 0.90 0.0M
2022-04-04 0.90 0.90 0.90 0.90 0.0M
2022-03-28 0.88 0.88 0.88 0.88 0.0M
2022-03-21 0.85 0.85 0.85 0.85 0.0M
2022-03-14 0.83 0.83 0.83 0.83 0.0M
2022-03-07 0.83 0.83 0.83 0.83 0.0M
2022-02-28 0.83 0.83 0.83 0.83 0.0M
2022-02-21 0.83 0.83 0.83 0.83 0.0M
2022-02-14 0.83 0.83 0.83 0.83 0.0M
2022-02-07 0.83 0.83 0.83 0.83 0.0M
2022-01-31 0.83 0.83 0.83 0.83 0.0M
2022-01-24 0.83 0.83 0.83 0.83 0.0M
2022-01-17 0.83 0.83 0.83 0.83 0.0M
2022-01-10 0.80 0.80 0.80 0.80 0.0M
2022-01-03 0.76 0.76 0.76 0.76 0.0M