Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹101.48

(1.00%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Feb-2026	112.58	117.99	110.4	114.81	441	34,92,957.28	14,885
02-Feb-2026	116.45	116.45	110.22	111.78	448	22,18,166.78	9,674
03-Feb-2026	113.5	116	110.61	114.64	733	62,25,406.96	32,400
04-Feb-2026	112.52	119.02	111.51	112.71	1,041	2,05,70,999.23	1,48,243
05-Feb-2026	113.85	117	113	114.64	984	57,32,207.36	26,117
06-Feb-2026	115.8	115.8	112.03	113.21	466	29,76,881.33	14,335
09-Feb-2026	113.25	115.6	113.03	113.85	248	12,28,786.45	6,155
10-Feb-2026	115.6	116.5	112.99	114.26	403	22,20,443.87	11,259
11-Feb-2026	112.58	115	112.25	113.24	365	17,39,027.38	8,231
12-Feb-2026	112.65	115	111.28	112.02	435	17,71,824.36	8,521
13-Feb-2026	112	114.44	107.92	108.68	706	38,82,949.34	15,142
16-Feb-2026	108.1	113.99	107.07	112.44	1,053	75,55,876.57	36,334
17-Feb-2026	113	116.9	112.39	114.91	882	81,87,335.68	47,681
18-Feb-2026	113.61	116.5	112.27	112.78	293	25,16,747.34	16,525
19-Feb-2026	112.78	115.86	111.16	112.1	429	28,49,662.63	12,914
20-Feb-2026	114	114	110.1	111.44	303	23,07,514.23	13,306
23-Feb-2026	112	112.35	107.82	108.98	852	39,13,348.43	17,365
24-Feb-2026	112	112	98.36	100.99	2,687	2,34,38,843.58	1,30,426
25-Feb-2026	101.1	107	93.86	103.09	3,808	4,05,14,611.98	2,21,106
26-Feb-2026	102.5	104.19	98.18	100.48	1,086	73,09,840.82	39,988
27-Feb-2026	100.48	103.11	99.59	101.48	608	36,28,402.28	20,136

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice