Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹83.98

(-2.80%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	113.61	116.5	112.27	112.78	293	25,16,747.34	16,525
19-Feb-2026	112.78	115.86	111.16	112.1	429	28,49,662.63	12,914
20-Feb-2026	114	114	110.1	111.44	303	23,07,514.23	13,306
23-Feb-2026	112	112.35	107.82	108.98	852	39,13,348.43	17,365
24-Feb-2026	112	112	98.36	100.99	2,687	2,34,38,843.58	1,30,426
25-Feb-2026	101.1	107	93.86	103.09	3,808	4,05,14,611.98	2,21,106
26-Feb-2026	102.5	104.19	98.18	100.48	1,086	73,09,840.82	39,988
27-Feb-2026	100.48	103.11	99.59	101.48	608	36,28,402.28	20,136
02-Mar-2026	98.5	102.83	96.61	97.77	744	60,30,160.24	35,020
04-Mar-2026	98.75	99	95.41	96.5	480	23,60,288.86	12,304
05-Mar-2026	99.99	100	96.05	96.78	340	23,03,790.63	17,268
06-Mar-2026	96.78	99.97	94.01	94.7	521	27,94,878.63	17,100
09-Mar-2026	94	94	90.09	90.72	476	14,74,926.68	9,398
10-Mar-2026	96.5	96.5	90.35	91.49	669	64,43,893.4	52,922
11-Mar-2026	91.49	93.99	90.51	91.41	428	48,88,643.89	36,990
12-Mar-2026	94.49	94.49	90.43	91.24	380	38,13,621.76	29,494
13-Mar-2026	91.63	91.8	86	87.49	563	44,41,346.96	30,540
16-Mar-2026	84.2	87.98	84.2	86.19	532	23,88,823.74	14,245
17-Mar-2026	89.5	89.5	83.14	83.81	1,006	47,16,899.36	24,585
18-Mar-2026	84.01	90.79	84.01	88.07	918	37,88,299.96	16,961
19-Mar-2026	89.8	89.8	85.05	86.4	554	21,21,614.61	14,773

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice