Intense Technologies Ltd (Intense Tech.) Corporate Action

Intense Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
21-Aug-2023	79.9	80.7	77.4	77.8	1880	13518058.95	122242	3.30	-2.10
22-Aug-2023	77.8	80.2	77.8	78.8	1145	6140007.6	46220	2.40	1.00
23-Aug-2023	79.95	80.7	78	79.5	853	4452431.45	28974	2.70	-0.45
24-Aug-2023	79.5	80.45	78.05	78.25	957	5199440.35	38327	2.40	-1.25
25-Aug-2023	78.25	81.65	77.8	79	3108	26367278.6	133798	3.85	0.75
28-Aug-2023	79.7	80.1	78	78.1	1099	5473122.7	46264	2.10	-1.60
29-Aug-2023	78	79.3	77.75	78	714	3218189.6	21832	1.55
30-Aug-2023	78.9	80.4	77.7	78.65	1963	10685810	57150	2.70	-0.25
31-Aug-2023	79.05	80	77.8	78.95	1315	8427465.45	52683	2.20	-0.10
01-Sep-2023	79.45	80.5	78	79.35	1242	10057930.55	69070	2.50	-0.10
04-Sep-2023	80	82.5	79.5	80	2105	15412312.8	99507	3.00
05-Sep-2023	80.25	83.75	80	82.05	2381	15128848.35	93158	3.75	1.80
06-Sep-2023	83.3	84.1	81	81.7	2360	10468349.15	46329	3.10	-1.60
07-Sep-2023	81.8	83.25	79.6	80.45	1965	9637706.7	60667	3.65	-1.35
08-Sep-2023	80.5	81.45	80	80.25	1169	4750379.8	32089	1.45	-0.25
11-Sep-2023	80.5	81.35	79	80	976	4559575.1	40040	2.35	-0.50
12-Sep-2023	81.35	81.45	75.3	79.7	2557	17346129.2	93684	6.15	-1.65
13-Sep-2023	80.2	81.4	77.8	79.05	1913	11770937.25	76833	3.60	-1.15
14-Sep-2023	80	81.1	79.1	79.85	1245	7091212.65	53509	2.00	-0.15
15-Sep-2023	79.75	86	79.3	85.7	6777	63245576.95	352705	6.70	5.95
18-Sep-2023	86.5	88.6	85	85.45	4840	43755013.45	232989	3.60	-1.05
20-Sep-2023	85.9	87.9	83.5	85.25	3556	28651924.35	125566	4.40	-0.65

INTENTECH Historical Share Price Data