NSE · ESSENTIA · stock
Integra Essentia Limited (ESSENTIA) stock price history
Every NSE trading session of Integra Essentia Limited from Aug 20, 2013 to Nov 13, 2026: 3,260 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ESSENTIA adjusted close, 2013 to 2026
- ₹7.57
- All time high, 2024
- ₹1.86
- 52 week high, ₹0.8600 low
- 3,260
- Daily sessions since 2013
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
ESSENTIA key facts
- Integra Essentia Limited (ESSENTIA) closed at ₹0.8900 on Nov 13, 2026 on NSE.
- ESSENTIA's all time high close is ₹7.57, set on Jan 17, 2024; its all time low close is ₹0.0239 on Sep 24, 2019.
- ESSENTIA's 52 week range is ₹0.8600 to ₹1.86.
- ESSENTIA returned -48.0% over the year to Nov 13, 2026 and +24.1% over five years.
- Over ten years ESSENTIA returned +36%, +3.1% a year compounded.
- ESSENTIA's deepest drawdown was -97.7% from Aug 20, 2013 to Sep 24, 2019.
- DataCedar holds 3,260 daily sessions of ESSENTIA history from Aug 20, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ESSENTIA price chart, 2013 to 2026
ESSENTIA returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.1% |
| 3 months | -38.6% |
| 6 months | -45.2% |
| Year to date | -41.1% |
| 1 year | -48.0% |
| 3 years | -73.7% |
| 5 years | +24.1% |
| 10 years | +36.2% |
| Since Aug 20, 2013 | -16.0% |
| Compound annual growth, 13.2 years | -1.3% |
ESSENTIA records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹7.57 on Jan 17, 2024
- All time low close
- ₹0.0239 on Sep 24, 2019
- 52 week high
- ₹1.86 on Dec 4, 2025
- 52 week low
- ₹0.8600 on Nov 4, 2026
- Deepest drawdown
- -97.7% from Aug 20, 2013 to Sep 24, 2019, recovered Jun 28, 2022
- Best single session
- +33.3% on Sep 25, 2019
- Worst single session
- -25.0% on Sep 24, 2019
- Volatility, 1 year annualised
- 57.5%
- Sessions closing higher, 1 year
- 30%
- Best calendar year
- 2022, +373%
- Worst calendar year
- 2019, -84%
ESSENTIA price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Aug 20, 2013; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.51 | ₹1.79 | ₹0.8600 | ₹0.8900 | -40.7% | 599.7M | 212 |
| 2025 | ₹3.33 | ₹3.58 | ₹1.50 | ₹1.50 | -55.0% | 590.9M | 249 |
| 2024 | ₹3.54 | ₹7.57 | ₹2.85 | ₹3.33 | -3.2% | 1.7B | 245 |
| 2023 | ₹3.41 | ₹4.32 | ₹2.60 | ₹3.44 | +1.4% | 1.7B | 245 |
| 2022 | ₹0.7491 | ₹4.64 | ₹0.7491 | ₹3.39 | +372.6% | 325.3M | 248 |
| 2021 | ₹0.2231 | ₹0.7730 | ₹0.1833 | ₹0.7172 | +221.4% | 9.4M | 248 |
| 2020 | ₹0.0478 | ₹0.5260 | ₹0.0398 | ₹0.2231 | +366.7% | 5.9M | 251 |
| 2019 | ₹0.2949 | ₹0.2949 | ₹0.0239 | ₹0.0478 | -83.8% | 2.9M | 242 |
| 2018 | ₹0.3586 | ₹0.3586 | ₹0.2869 | ₹0.2949 | -17.8% | 121.2K | 246 |
| 2017 | ₹0.5180 | ₹0.6853 | ₹0.3188 | ₹0.3586 | -31.8% | 773.7K | 248 |
| 2016 | ₹0.3825 | ₹0.7491 | ₹0.2949 | ₹0.5260 | +37.5% | 976.2K | 246 |
| 2015 | ₹0.4781 | ₹0.4781 | ₹0.2709 | ₹0.3825 | -20.0% | 1.1M | 246 |
| 2014 | ₹0.4224 | ₹0.5021 | ₹0.1833 | ₹0.4781 | +13.2% | 866K | 244 |
| 2013 | ₹1.06 | ₹1.06 | ₹0.3825 | ₹0.4224 | n/a | 1.4M | 90 |
ESSENTIA monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹0.8900 | -2.2% |
| October 2026 | ₹0.9100 | -9.0% |
| September 2026 | ₹1.00 | -2.9% |
| August 2026 | ₹1.03 | -6.4% |
| July 2026 | ₹1.10 | -14.1% |
| June 2026 | ₹1.28 | -22.4% |
| May 2026 | ₹1.65 | +26.9% |
| April 2026 | ₹1.30 | +28.7% |
| March 2026 | ₹1.01 | -22.9% |
| February 2026 | ₹1.31 | -23.8% |
| January 2026 | ₹1.72 | +14.7% |
| December 2025 | ₹1.50 | -6.8% |
About the ESSENTIA data
Daily bars. 3,260 sessions from Aug 20, 2013 to Nov 13, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 20, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nse%3AESSENTIA/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
- ESAFSFB ESAF Small Finance Bank Limited
- ESCORTS Escorts Kubota Limited
- ESDS ESDS Software Solution Limited
- ESSARSHPNG Essar Shipping Limited
- ESTER Ester Industries Limited
- ETERNAL Eternal Limited
- ETHOSLTD Ethos Limited
- EUREKAFORB Eureka Forbes Limited
Common questions
ESSENTIA share price history
