Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹101.62

(-0.98%)

Jun 10, 2025|10:24:55 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	102.65	104.6	100	100.39	1,333	63,21,613.31	34,696
21-May-2025	102	102	95.31	96.27	1,931	73,91,094.65	47,994
22-May-2025	95.55	97.7	93	94.25	1,599	72,28,436.13	48,920
23-May-2025	92.9	97.36	92	95.14	1,016	54,03,489.18	18,639
26-May-2025	95.6	96.49	93.11	94.04	729	27,18,993.56	18,669
27-May-2025	95.7	96.69	94	95.36	653	19,82,728.86	8,429
28-May-2025	96.98	97.19	96.01	96.88	488	23,15,201.74	15,730
29-May-2025	97.39	97.5	96	97.02	474	13,29,760.34	9,002
30-May-2025	97.05	98.01	95.75	96.04	594	14,86,022.28	8,324
02-Jun-2025	95.5	96.91	93.6	94.54	1,081	40,22,177.43	20,489
03-Jun-2025	94.54	99.49	94.54	97.02	789	36,04,278.67	22,282
04-Jun-2025	97.76	106.03	95.77	100.98	1,591	1,18,49,723.73	75,362
05-Jun-2025	102	102.94	98.16	99.04	1,184	50,40,372.12	31,999
06-Jun-2025	99.25	101	96.9	97.68	966	54,78,561.8	40,812
09-Jun-2025	98.16	104.85	97.01	102.63	1,752	78,23,682.66	43,436

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice