Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹85.17

(2.64%)

Aug 29, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/07/2025

To Date

29/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Aug-2025	85.8	85.8	83.6	84.25	462	36,09,216.61	30,473
12-Aug-2025	85.6	85.6	83.5	84.06	505	20,39,137.08	14,002
13-Aug-2025	84.9	85	83.5	84.34	280	18,67,625.36	17,951
14-Aug-2025	82.34	82.5	79.65	81	1,285	1,02,04,239.15	59,638
18-Aug-2025	80.5	83	79.5	79.93	584	23,98,313.27	20,192
19-Aug-2025	80.15	84	79.5	82.33	762	86,86,566.42	83,863
20-Aug-2025	81.5	85.35	81.5	83.73	414	21,35,998.3	16,071
21-Aug-2025	83.5	84.85	83.45	84.12	357	28,36,530.67	22,960
22-Aug-2025	84.65	84.65	82.82	83.15	379	15,63,006.85	15,272
25-Aug-2025	85	85.95	82.75	84.65	874	67,10,719.7	53,341
26-Aug-2025	84.5	84.88	82.41	82.81	549	24,02,330.83	22,151
28-Aug-2025	83	83.87	82.25	82.98	293	23,11,874.37	23,522
29-Aug-2025	83.58	85.5	83.06	85.17	438	34,63,978.49	31,323

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice