Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹93.18

(3.41%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/06/2025

To Date

20/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Jun-2025	86.9	91.5	86.17	90.55	2,161	1,23,14,624.15	79,366
23-Jun-2025	89.95	95.9	88.83	90.27	3,363	1,68,64,685.44	56,919
24-Jun-2025	91.35	92.51	90.1	91.71	910	36,81,630.88	24,579
25-Jun-2025	92.72	93.32	90.59	91.21	794	39,36,480.8	25,546
26-Jun-2025	92.1	92.78	89.96	90.59	1,075	39,04,564.69	28,132
27-Jun-2025	91	92.2	89	89.57	1,878	75,61,662.9	43,677
30-Jun-2025	90	91.8	90	91.34	524	20,88,499.89	14,215
01-Jul-2025	91.79	94	91.3	91.61	2,484	1,49,93,464.83	59,333
02-Jul-2025	92.4	92.4	90.42	90.86	603	20,18,005.58	14,364
03-Jul-2025	92.4	92.4	89.11	89.85	1,152	48,32,115.95	33,769
04-Jul-2025	90.35	95.99	89.42	93.46	3,085	2,00,50,070.5	83,552
07-Jul-2025	93.8	95	92	92.72	1,022	43,96,723.33	27,673
08-Jul-2025	93.75	93.75	92.5	93.19	311	12,77,656.71	9,748
09-Jul-2025	93.29	93.46	92.25	92.76	352	9,19,420.07	6,549
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

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice