Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹84.39

(0.02%)

Aug 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/07/2025

To Date

09/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Jul-2025	92.25	93.8	92.25	92.6	451	17,62,469.72	13,459
11-Jul-2025	92.61	93.69	88.61	89.54	935	57,61,651.29	42,797
14-Jul-2025	90.83	90.83	88.65	89.05	1,024	29,12,278.99	17,132
15-Jul-2025	89.05	91.1	89.05	89.3	530	37,61,226.04	31,038
16-Jul-2025	89.9	91	87.8	88.94	641	40,34,113.67	32,818
17-Jul-2025	89.96	90.64	89.81	90.11	362	10,83,851.72	8,066
18-Jul-2025	90.59	95.8	89.25	93.18	1,764	1,51,86,565.78	58,792
21-Jul-2025	93.82	94.25	90.25	90.98	849	51,62,486.89	38,796
22-Jul-2025	91	91.8	89.66	90.4	528	23,90,101.07	17,651
23-Jul-2025	91.5	91.5	87.05	87.76	1,084	1,11,81,070.22	1,09,433
24-Jul-2025	88.01	89.34	87.89	88.57	652	26,26,982.93	16,623
25-Jul-2025	88.86	88.96	82.5	86	447	28,86,549.58	28,663
28-Jul-2025	84.3	85.4	83	83.2	1,094	39,88,238.34	23,168
29-Jul-2025	83.55	83.9	82.17	83	628	25,88,406.49	15,467
30-Jul-2025	83.8	84.34	82.2	82.9	297	13,28,463.86	10,366
31-Jul-2025	83	87.48	82.25	84.41	1,039	42,28,998.06	25,974
01-Aug-2025	84	84.78	82.35	83.1	315	11,95,527.66	9,973
04-Aug-2025	83.8	84.88	82.82	84.38	449	85,54,489.27	92,116
05-Aug-2025	84.65	85.31	82.87	83.8	637	32,40,520.78	23,144
06-Aug-2025	84.49	84.49	81.55	82.04	436	26,13,545.43	19,993
07-Aug-2025	82.1	85	82.1	84.37	670	45,45,322.32	39,452
08-Aug-2025	85.4	85.78	83.8	84.39	505	43,42,748.74	40,437

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice