Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹100.39

(-0.97%)

May 20, 2025|03:42:47 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	95.49	98.6	92.15	98.28	1,229	28,57,807.65	17,880
22-Apr-2025	99.8	99.84	93.98	94.78	784	26,76,799.17	20,305
23-Apr-2025	96	96.19	93.25	95	577	21,54,643.27	12,476
24-Apr-2025	96	96.57	94.01	94.21	455	12,20,833.3	8,212
25-Apr-2025	95.04	95.18	90.96	91.93	526	13,27,331.43	9,242
28-Apr-2025	93	93.94	92	92.71	377	7,22,963.22	3,816
29-Apr-2025	93.24	94.33	92	92.25	298	5,42,197.02	4,515
30-Apr-2025	90.9	92.69	90.9	91.07	409	11,75,339.3	8,579
02-May-2025	91.05	92.49	90.4	90.97	288	5,48,842.19	3,842
05-May-2025	91.24	92.95	91.24	92.72	241	4,46,236.26	3,347
06-May-2025	93.95	93.95	88	88.68	552	7,57,801.82	5,600
07-May-2025	88.67	90.88	86.91	89	484	16,19,027.88	10,600
08-May-2025	90.78	92.01	80.5	84.67	445	23,24,493.16	19,699
09-May-2025	81.1	88.85	81	88.34	1,094	42,32,554	23,944
12-May-2025	92	93.99	89.54	92.1	442	25,76,893.02	15,625
13-May-2025	92.99	97.59	91.62	95.5	654	22,48,850.59	15,446
14-May-2025	96.51	96.51	94.55	95.83	319	10,96,260.36	7,588
15-May-2025	97.3	114.99	95.91	113.1	9,497	14,63,35,968.78	2,53,942
16-May-2025	114.01	118.49	107	108.43	7,355	3,85,25,723.59	1,66,520
19-May-2025	107.88	107.88	99.8	101.37	4,079	1,77,94,105.04	1,04,365

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice