INTENTECH Historical Share Price Data

Intense Technologies Ltd Share Price

INTENTECH

CMP as on 08-Dec-23 12:00
₹ 109

icon 3.00 | 2.84%

Open
₹ 107
Turnover(lac)
₹ 639
Prev. Close
₹ 105.80
Day's Vol (shares)
₹ 587,519
Day's Vol (shares)
₹ 102.75         ₹ 110.55

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Intense Technologies Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
08-Nov-202399.3510595.799.51065795202598.83004309.300.15
09-Nov-2023100.5104.399.65101.3785357498451.52033014.650.80
10-Nov-2023100.05102.9599.75100.2273724145399.61054043.200.15
12-Nov-2023101.4107100.2105.95307637089983.652639616.804.55
13-Nov-2023105.95107.95102.5104.15314736283475.82078015.45-1.80
15-Nov-2023105.95108102.6103.6231923394630.151236135.40-2.35
16-Nov-2023104.7107104.3105.151945180591031003672.700.45
17-Nov-2023105.85106.9103.4103.9138612040530.9746613.50-1.95
20-Nov-2023103.9104.7597.5598.6234217982319.151196177.20-5.30
21-Nov-2023100.5105100.05100.8334422894906.851010494.950.30
22-Nov-2023101111101109.48862109209174.1545308910.008.40
23-Nov-2023112.05125.4112.05122.8524913332012946.0575314113.3510.80
24-Nov-2023123.15129.25116.3117.313254134401617.2544671712.95-5.85
28-Nov-2023120122.2111.3112.71088073561789.233012210.90-7.30
29-Nov-2023113.8118.3109.65112.6713650619352.251944868.65-1.20
30-Nov-2023112116.85108.45111.558565616731352412898.40-0.45
01-Dec-2023112.6114.3108.75109.6522334558330.61523705.55-3.00
04-Dec-2023110.75111.75104.4105.6593547193951.452598857.35-5.15
05-Dec-2023106.5109.5101.4102.55492836878580.251994668.10-3.95
06-Dec-2023103.2107.35100.25101.45340340143993.31952017.10-1.75
07-Dec-2023101.45106.9101.45105.8370941131183.651791585.454.35
08-Dec-2023106.8110.55102.75108.8599562832878.82674237.802.00