Integra Essentia

INGS
🏛️ india →
1.78
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 1.88 1.88 1.88 1.88 27.8K
09:20 1.88 1.88 1.88 1.88 37.4K
09:25 1.88 1.89 1.87 1.89 56.4K
09:30 1.89 1.89 1.88 1.89 6.1K
09:35 1.88 1.89 1.88 1.89 6.7K
09:40 1.89 1.89 1.88 1.89 7.0K
09:45 1.88 1.89 1.88 1.89 4.8K
09:50 1.88 1.89 1.88 1.89 21.5K
09:55 1.88 1.88 1.88 1.88 1.0K
10:00 1.89 1.89 1.89 1.89 30.0K
10:05 1.90 1.90 1.88 1.88 47.1K
10:10 1.89 1.89 1.89 1.89 56.2K
10:15 1.89 1.89 1.88 1.89 3.9K
10:20 1.88 1.90 1.88 1.90 18.2K
10:25 1.88 1.90 1.88 1.89 0.6K
10:30 1.89 1.89 1.89 1.89 0.1K
10:35 1.89 1.89 1.88 1.89 2.7K
10:40 1.89 1.89 1.89 1.89 1.2K
10:45 1.89 1.89 1.88 1.89 4.7K
10:50 1.89 1.89 1.88 1.88 10.2K
10:55 1.88 1.89 1.88 1.89 10.6K
11:00 1.89 1.89 1.89 1.89 0.1K
11:05 1.88 1.88 1.88 1.88 8.9K
11:10 1.88 1.88 1.87 1.87 3.5K
11:15 1.88 1.88 1.88 1.88 0.1K
11:20 1.88 1.88 1.88 1.88 51.5K
11:25 1.89 1.89 1.89 1.89 0.0K
11:30 1.88 1.88 1.88 1.88 3.7K
11:35 1.88 1.89 1.87 1.87 1.2K
11:40 1.88 1.89 1.88 1.89 0.2K
11:45 1.88 1.88 1.87 1.87 5.1K
11:50 1.87 1.87 1.87 1.87 0.3K
11:55 1.88 1.88 1.88 1.88 0.1K
12:00 1.87 1.87 1.87 1.87 0.1K
12:05 1.88 1.88 1.87 1.87 2.6K
12:10 1.87 1.88 1.87 1.88 0.5K
12:15 1.87 1.87 1.87 1.87 0.6K
12:20 1.87 1.87 1.87 1.87 0.2K
12:25 1.88 1.88 1.87 1.88 20.4K
12:30 1.87 1.87 1.87 1.87 2.6K
12:35 1.88 1.88 1.87 1.88 35.7K
12:40 1.89 1.89 1.88 1.88 0.1K
12:45 1.88 1.88 1.88 1.88 17.7K
12:50 1.87 1.88 1.87 1.87 5.1K
13:00 1.88 1.88 1.87 1.87 12.9K
13:05 1.88 1.88 1.88 1.88 0.1K
13:10 1.87 1.88 1.87 1.87 1.0K
13:15 1.87 1.87 1.87 1.87 1.4K
13:20 1.87 1.88 1.87 1.87 36.1K
13:25 1.88 1.88 1.88 1.88 0.4K
13:30 1.87 1.88 1.87 1.88 8.1K
13:35 1.87 1.88 1.87 1.88 1.7K
13:40 1.88 1.88 1.88 1.88 0.1K
13:45 1.88 1.88 1.87 1.87 1.5K
13:50 1.88 1.88 1.87 1.87 3.4K
13:55 1.87 1.87 1.87 1.87 0.9K
14:00 1.87 1.88 1.87 1.88 0.5K
14:05 1.88 1.88 1.87 1.88 5.3K
14:10 1.88 1.88 1.88 1.88 1.1K
14:15 1.87 1.88 1.87 1.87 18.6K
14:20 1.87 1.87 1.87 1.87 1.5K
14:25 1.87 1.87 1.87 1.87 0.1K
14:30 1.88 1.88 1.87 1.88 1.9K
14:35 1.88 1.88 1.88 1.88 0.1K
14:40 1.88 1.88 1.87 1.87 0.5K
14:45 1.87 1.88 1.87 1.88 1.6K
14:50 1.88 1.88 1.87 1.88 0.2K
14:55 1.88 1.88 1.87 1.88 0.1K
15:00 1.88 1.88 1.88 1.88 1.3K
15:05 1.87 1.89 1.87 1.87 26.2K
15:10 1.88 1.88 1.87 1.87 22.7K
15:15 1.88 1.88 1.87 1.87 25.3K
15:20 1.87 1.88 1.87 1.88 3.1K
15:25 1.88 1.88 1.87 1.87 35.0K
Date Open Price High Price Low Price Close Price Volume
2025-10-01 1.77 1.80 1.71 1.78 0.5M
2025-09-30 1.77 1.81 1.76 1.77 0.1M
2025-09-29 1.80 1.83 1.77 1.79 0.2M
2025-09-26 1.82 1.89 1.80 1.81 0.7M
2025-09-25 1.89 1.90 1.87 1.87 0.7M
2025-09-24 1.90 1.90 1.85 1.88 0.6M
2025-09-23 1.91 1.91 1.88 1.89 0.5M
2025-09-22 1.90 1.93 1.82 1.91 0.7M
2025-09-19 1.90 1.92 1.88 1.89 0.8M
2025-09-18 1.93 1.93 1.90 1.90 0.4M
2025-09-17 1.92 1.93 1.89 1.92 0.6M
2025-09-16 1.89 1.93 1.89 1.91 0.7M
2025-09-15 1.88 1.90 1.87 1.89 0.4M
2025-09-12 1.87 1.90 1.87 1.88 0.6M
2025-09-11 1.87 1.94 1.87 1.89 0.9M
2025-09-10 1.87 1.91 1.87 1.88 0.8M
2025-09-09 1.87 1.91 1.87 1.87 0.8M
2025-09-08 1.90 1.92 1.87 1.89 0.8M
2025-09-05 1.91 1.95 1.89 1.90 0.5M
2025-09-04 1.94 1.96 1.88 1.90 0.5M
2025-09-03 1.91 1.95 1.87 1.93 0.5M
2025-09-02 1.88 1.94 1.88 1.90 0.7M
2025-09-01 1.76 1.89 1.76 1.88 0.8M
2025-08-29 1.90 1.93 1.88 1.89 0.4M
2025-08-28 1.98 1.98 1.89 1.90 0.5M
2025-08-26 1.90 1.97 1.90 1.91 0.7M
2025-08-25 1.96 1.98 1.92 1.93 0.4M
2025-08-22 1.97 1.99 1.95 1.96 0.3M
2025-08-21 2.00 2.03 1.96 1.97 0.4M
2025-08-20 1.94 2.06 1.94 2.00 0.8M
2025-08-19 1.97 1.99 1.95 1.96 0.4M
2025-08-18 1.97 2.03 1.95 1.97 0.5M
2025-08-14 1.96 1.99 1.93 1.97 0.4M
2025-08-13 1.95 2.02 1.93 1.96 1.0M
2025-08-12 2.12 2.18 1.96 2.05 1.3M
2025-08-11 1.90 1.94 1.85 1.91 0.5M
2025-08-08 1.88 1.95 1.86 1.90 0.6M
2025-08-07 1.93 1.93 1.83 1.87 1.0M
2025-08-06 1.96 1.99 1.91 1.93 0.9M
2025-08-05 1.98 2.00 1.94 1.98 0.9M
2025-08-04 2.01 2.02 1.98 1.99 0.7M
2025-08-01 2.06 2.06 2.00 2.01 0.6M
2025-07-31 2.02 2.07 2.02 2.04 0.6M
2025-07-30 2.03 2.08 2.02 2.04 0.4M
2025-07-29 2.01 2.05 2.01 2.03 0.8M
2025-07-28 2.07 2.07 2.03 2.03 0.8M
2025-07-25 2.09 2.11 2.06 2.07 0.6M
2025-07-24 2.09 2.14 2.09 2.11 0.6M
2025-07-23 2.12 2.14 2.10 2.10 0.8M
2025-07-22 2.12 2.15 2.12 2.12 0.6M
2025-07-21 2.13 2.15 2.12 2.12 0.8M
2025-07-18 2.14 2.17 2.14 2.15 0.4M
2025-07-17 2.15 2.19 2.14 2.15 0.4M
2025-07-16 2.15 2.17 2.15 2.16 0.6M
2025-07-15 2.17 2.18 2.15 2.16 0.5M
2025-07-14 2.15 2.18 2.14 2.15 0.8M
2025-07-11 2.18 2.19 2.15 2.17 0.4M
2025-07-10 2.16 2.21 2.15 2.17 0.5M
2025-07-09 2.20 2.21 2.18 2.19 0.6M
2025-07-08 2.20 2.21 2.18 2.19 0.5M
2025-07-07 2.20 2.23 2.18 2.19 0.6M
2025-07-04 2.20 2.22 2.18 2.20 0.7M
2025-07-03 2.19 2.23 2.18 2.20 0.7M
2025-07-02 2.23 2.26 2.18 2.19 1.0M
2025-07-01 2.19 2.25 2.19 2.23 0.7M
2025-06-30 2.16 2.24 2.16 2.20 0.3M
2025-06-27 2.23 2.24 2.19 2.20 0.2M
2025-06-26 2.23 2.27 2.18 2.20 0.9M
2025-06-25 2.19 2.28 2.19 2.23 0.9M
2025-06-24 2.16 2.23 2.16 2.20 1.1M
2025-06-23 2.17 2.18 2.15 2.17 0.4M
2025-06-20 2.12 2.21 2.12 2.18 0.6M
2025-06-19 2.22 2.24 2.15 2.17 1.0M
2025-06-18 2.23 2.27 2.21 2.22 0.9M
2025-06-17 2.26 2.30 2.22 2.23 1.0M
2025-06-16 2.28 2.33 2.26 2.28 0.3M
2025-06-13 2.35 2.35 2.27 2.29 0.5M
2025-06-12 2.38 2.42 2.34 2.36 0.6M
2025-06-11 2.31 2.45 2.29 2.33 0.9M
2025-06-10 2.26 2.31 2.26 2.29 0.7M
2025-06-09 2.25 2.32 2.24 2.28 0.9M
2025-06-06 2.25 2.28 2.23 2.25 0.8M
2025-06-05 2.27 2.30 2.25 2.25 0.7M
2025-06-04 2.29 2.30 2.24 2.25 0.5M
2025-06-03 2.34 2.34 2.26 2.27 0.4M
2025-06-02 2.26 2.34 2.25 2.31 0.8M
2025-05-30 2.29 2.30 2.24 2.29 1.0M
2025-05-29 2.30 2.34 2.27 2.29 0.6M
2025-05-28 2.40 2.40 2.28 2.30 1.6M
2025-05-27 2.40 2.45 2.39 2.42 0.5M
2025-05-26 2.39 2.46 2.39 2.42 0.7M
2025-05-23 2.40 2.43 2.39 2.40 0.3M
2025-05-22 2.49 2.49 2.39 2.41 0.3M
2025-05-21 2.40 2.44 2.34 2.42 0.3M
2025-05-20 2.52 2.53 2.38 2.40 0.8M
2025-05-19 2.41 2.60 2.41 2.51 1.8M
2025-05-16 2.44 2.46 2.38 2.40 0.9M
2025-05-15 2.43 2.44 2.38 2.40 0.7M
2025-05-14 2.34 2.43 2.32 2.41 0.8M
2025-05-13 2.36 2.39 2.28 2.34 0.8M
2025-05-12 2.19 2.34 2.19 2.31 1.0M
2025-05-09 2.08 2.19 2.06 2.16 0.4M
2025-05-08 2.20 2.27 2.13 2.15 0.6M
2025-05-07 2.13 2.22 2.13 2.19 0.7M
2025-05-06 2.31 2.32 2.17 2.19 0.9M
2025-05-05 2.25 2.35 2.22 2.32 0.4M
2025-05-02 2.24 2.29 2.21 2.26 0.5M
2025-04-30 2.28 2.31 2.23 2.24 0.5M
2025-04-29 2.28 2.38 2.28 2.31 0.5M
2025-04-28 2.32 2.37 2.26 2.32 0.5M
2025-04-25 2.44 2.46 2.30 2.36 0.8M
2025-04-24 2.44 2.50 2.43 2.44 0.6M
2025-04-23 2.55 2.59 2.40 2.46 1.0M
2025-04-22 2.43 2.61 2.39 2.50 2.0M
2025-04-21 2.31 2.48 2.29 2.45 1.6M
2025-04-17 2.25 2.35 2.25 2.31 0.9M
2025-04-16 2.29 2.32 2.25 2.27 0.7M
2025-04-15 2.28 2.31 2.25 2.28 1.0M
2025-04-11 2.30 2.30 2.23 2.24 0.5M
2025-04-09 2.20 2.26 2.19 2.23 0.6M
2025-04-08 2.27 2.29 2.22 2.24 0.4M
2025-04-07 2.00 2.24 2.00 2.23 1.0M
2025-04-04 2.33 2.33 2.21 2.25 0.8M
2025-04-03 2.17 2.32 2.15 2.29 1.0M
2025-04-02 2.33 2.36 2.22 2.26 0.8M
2025-04-01 2.10 2.31 2.06 2.27 1.8M
2025-03-28 2.15 2.34 2.10 2.11 2.6M
2025-03-27 2.28 2.30 2.15 2.17 2.5M
2025-03-26 2.37 2.42 2.25 2.27 2.1M
2025-03-25 2.45 2.46 2.37 2.39 1.1M
2025-03-24 2.52 2.54 2.40 2.42 1.8M
2025-03-21 2.49 2.52 2.40 2.48 0.8M
2025-03-20 2.54 2.60 2.32 2.46 1.5M
2025-03-19 2.37 2.59 2.37 2.51 1.8M
2025-03-18 2.34 2.54 2.31 2.38 0.8M
2025-03-17 2.45 2.45 2.25 2.29 1.7M
2025-03-13 2.45 2.46 2.40 2.41 0.5M
2025-03-12 2.51 2.55 2.40 2.44 0.9M
2025-03-11 2.54 2.58 2.48 2.53 0.8M
2025-03-10 2.71 2.71 2.51 2.59 0.8M
2025-03-07 2.66 2.69 2.60 2.66 0.9M
2025-03-06 2.66 2.90 2.43 2.62 1.4M
2025-03-05 2.38 2.65 2.35 2.62 1.5M
2025-03-04 2.23 2.41 2.20 2.36 1.3M
2025-03-03 2.47 2.53 2.25 2.35 1.7M
2025-02-28 2.51 2.54 2.30 2.45 1.3M
2025-02-27 2.63 2.66 2.51 2.53 1.0M
2025-02-25 2.74 2.75 2.61 2.64 0.9M
2025-02-24 2.74 2.76 2.63 2.71 0.6M
2025-02-21 2.78 2.81 2.67 2.70 0.9M
2025-02-20 2.67 2.76 2.47 2.73 1.5M
2025-02-19 2.58 2.73 2.56 2.63 1.2M
2025-02-18 2.68 2.68 2.53 2.58 1.1M
2025-02-17 2.72 2.80 2.60 2.64 1.4M
2025-02-14 2.83 2.83 2.66 2.70 1.1M
2025-02-13 2.80 2.84 2.76 2.77 1.0M
2025-02-12 2.84 2.86 2.56 2.83 1.5M
2025-02-11 3.03 3.03 2.82 2.85 1.0M
2025-02-10 3.07 3.12 2.95 2.97 0.9M
2025-02-07 3.01 3.08 2.98 3.04 0.6M
2025-02-06 3.08 3.09 3.00 3.04 0.6M
2025-02-05 3.07 3.12 3.00 3.03 1.0M
2025-02-04 2.96 3.08 2.96 3.02 0.6M
2025-02-03 3.17 3.21 2.98 3.02 0.7M
2025-02-01 3.19 3.25 3.13 3.15 0.9M
2025-01-31 2.96 3.17 2.92 3.13 1.2M
2025-01-30 3.05 3.05 2.92 2.94 0.7M
2025-01-29 2.89 3.02 2.87 2.97 1.0M
2025-01-28 2.89 2.99 2.76 2.83 1.5M
2025-01-27 3.03 3.13 2.74 2.89 1.7M
2025-01-24 2.99 2.99 2.82 2.88 1.1M
2025-01-23 2.96 3.04 2.92 2.94 0.5M
2025-01-22 2.97 3.07 2.97 3.01 0.9M
2025-01-21 3.15 3.18 3.10 3.12 0.2M
2025-01-20 3.21 3.22 3.05 3.12 0.8M
2025-01-17 3.29 3.29 3.15 3.17 0.2M
2025-01-16 3.28 3.31 3.15 3.25 0.8M
2025-01-15 3.12 3.17 3.08 3.17 0.4M
2025-01-14 2.86 3.02 2.86 3.02 0.4M
2025-01-13 2.91 3.00 2.85 2.88 1.2M
2025-01-10 3.00 3.09 2.96 3.00 0.5M
2025-01-09 3.12 3.17 3.07 3.08 0.4M
2025-01-08 3.11 3.20 3.07 3.12 0.2M
2025-01-07 3.18 3.29 3.08 3.17 0.4M
2025-01-06 3.30 3.37 3.20 3.20 0.7M
2025-01-03 3.44 3.44 3.33 3.36 0.4M
2025-01-02 3.53 3.61 3.36 3.44 0.4M
2025-01-01 3.36 3.47 3.35 3.46 0.3M