Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹88.76

(0.74%)

Sep 15, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/08/2025

To Date

15/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Sep-2025	85.4	88.8	84.67	87.51	1,743	1,93,78,421.91	1,59,850
02-Sep-2025	87.45	88.59	86.4	87.45	563	36,73,694.65	32,004
03-Sep-2025	88.9	90.59	86.63	89.66	1,111	1,17,34,904.65	1,00,320
04-Sep-2025	90.65	90.9	87.3	88.3	1,587	94,38,006.15	63,474
05-Sep-2025	88.2	92.29	87.77	91.11	1,568	86,78,825.73	69,937
08-Sep-2025	91	92.35	90.52	91.28	697	46,49,603.41	41,835
09-Sep-2025	91.28	91.35	90.21	91.03	479	35,36,630.85	29,211
10-Sep-2025	91.03	91.16	89.45	89.68	696	58,96,427.33	45,711
11-Sep-2025	90.12	90.8	87.26	88.56	986	44,97,786.82	33,662
12-Sep-2025	87.65	90	87.65	88.11	459	25,94,696.36	20,303
15-Sep-2025	89.4	91	88.1	88.76	589	57,93,146.01	37,848

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice