INTENTECH Historical Share Price Data

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(₹)
08-Nov-2023	99.35	105	95.7	99.5	10657	95202598.8	300430	9.30	0.15
09-Nov-2023	100.5	104.3	99.65	101.3	7853	57498451.5	203301	4.65	0.80
10-Nov-2023	100.05	102.95	99.75	100.2	2737	24145399.6	105404	3.20	0.15
12-Nov-2023	101.4	107	100.2	105.95	3076	37089983.65	263961	6.80	4.55
13-Nov-2023	105.95	107.95	102.5	104.15	3147	36283475.8	207801	5.45	-1.80
15-Nov-2023	105.95	108	102.6	103.6	2319	23394630.15	123613	5.40	-2.35
16-Nov-2023	104.7	107	104.3	105.15	1945	18059103	100367	2.70	0.45
17-Nov-2023	105.85	106.9	103.4	103.9	1386	12040530.9	74661	3.50	-1.95
20-Nov-2023	103.9	104.75	97.55	98.6	2342	17982319.15	119617	7.20	-5.30
21-Nov-2023	100.5	105	100.05	100.8	3344	22894906.85	101049	4.95	0.30
22-Nov-2023	101	111	101	109.4	8862	109209174.15	453089	10.00	8.40
23-Nov-2023	112.05	125.4	112.05	122.85	24913	332012946.05	753141	13.35	10.80
24-Nov-2023	123.15	129.25	116.3	117.3	13254	134401617.25	446717	12.95	-5.85
28-Nov-2023	120	122.2	111.3	112.7	10880	73561789.2	330122	10.90	-7.30
29-Nov-2023	113.8	118.3	109.65	112.6	7136	50619352.25	194486	8.65	-1.20
30-Nov-2023	112	116.85	108.45	111.55	8565	61673135	241289	8.40	-0.45
01-Dec-2023	112.6	114.3	108.75	109.6	5223	34558330.6	152370	5.55	-3.00
04-Dec-2023	110.75	111.75	104.4	105.6	5935	47193951.45	259885	7.35	-5.15
05-Dec-2023	106.5	109.5	101.4	102.55	4928	36878580.25	199466	8.10	-3.95
06-Dec-2023	103.2	107.35	100.25	101.45	3403	40143993.3	195201	7.10	-1.75
07-Dec-2023	101.45	106.9	101.45	105.8	3709	41131183.65	179158	5.45	4.35
08-Dec-2023	106.8	110.55	102.75	108.8	5995	62832878.8	267423	7.80	2.00

Intense Technologies Ltd Share Price