Intense Technologies Share Price History

Intense Tech.

CMP as on 23-Jul-21 15:29

₹ 104.20
4.95 4.99%

Open

₹ 104.20

Turnover (lac)

₹ 772

Prev. Close

₹ 99.25

Day's Vol (shares)

₹ 7,40,978

Day's Range (₹)

₹ 100.00
₹ 104.20

CMP as on23-Jul-21 15:20

₹ 103.65
4.9 4.96%

Open

₹ 103.65

Turnover (lac)

₹ 7

Prev. Close

₹ 98.75

Day's Vol (shares)

₹ 63,681

Day's Range

₹ 99.50
₹ 103.65

Intense Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Jul-2021 104 104 100 104 7,959 76.20 396,915 4.20 0
22-Jul-2021 99.30 99.30 99.30 99.30 343 11.30 114,196 0 0
20-Jul-2021 88 90.30 85 90.30 3,728 68.40 390,259 5.25 2.25
19-Jul-2021 75.30 82.10 74 82.10 2,182 26.90 258,342 8.10 6.75
16-Jul-2021 76 76.40 73.10 74.60 974 4.59 38,864 3.30 -1.40
15-Jul-2021 76.40 77.60 74.40 74.90 1,001 4.40 30,348 3.20 -1.50
14-Jul-2021 75.50 77.80 72.30 75.30 1,747 10.20 67,195 5.50 -0.20
13-Jul-2021 76.90 77.20 72.70 74.40 1,352 6.63 51,315 4.50 -2.50
12-Jul-2021 70.60 76.40 70.60 74.70 2,050 16.50 155,236 5.75 4.05
09-Jul-2021 72.50 72.80 70.20 71 790 3.62 27,959 2.55 -1.50
08-Jul-2021 68.40 72.80 68.10 70.90 1,827 11.30 79,878 4.70 2.55
07-Jul-2021 69 70.30 66.90 67.90 1,175 7.43 66,900 3.40 -1.10
06-Jul-2021 69 70.40 68.20 68.40 1,134 5.40 47,028 2.15 -0.60
05-Jul-2021 71 71.90 68 68.50 1,560 7.77 64,122 3.90 -2.60
02-Jul-2021 70.80 72 69.80 70 714 3.42 31,562 2.20 -0.80
01-Jul-2021 70.80 71.60 69.70 70.60 668 3.35 30,085 1.90 -0.20
30-Jun-2021 70.40 72.10 69.40 70.40 970 6.86 58,040 2.75 0
29-Jun-2021 71 72.80 70.10 70.40 557 2.58 22,748 2.75 -0.70
28-Jun-2021 71.60 72.80 70 70.50 838 3.94 31,827 2.80 -1.10
25-Jun-2021 71.80 73.40 71.50 71.90 538 2.56 19,562 1.85 0.10
24-Jun-2021 73.70 74.20 71 71.80 711 3.08 29,007 3.15 -1.90
Open ZERO Brokerage Demat Account