Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹91.41

(-0.09%)

Mar 11, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

11/02/2026

To Date

11/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Feb-2026	113.25	115.6	113.03	113.85	248	12,28,786.45	6,155
10-Feb-2026	115.6	116.5	112.99	114.26	403	22,20,443.87	11,259
11-Feb-2026	112.58	115	112.25	113.24	365	17,39,027.38	8,231
12-Feb-2026	112.65	115	111.28	112.02	435	17,71,824.36	8,521
13-Feb-2026	112	114.44	107.92	108.68	706	38,82,949.34	15,142
16-Feb-2026	108.1	113.99	107.07	112.44	1,053	75,55,876.57	36,334
17-Feb-2026	113	116.9	112.39	114.91	882	81,87,335.68	47,681
18-Feb-2026	113.61	116.5	112.27	112.78	293	25,16,747.34	16,525
19-Feb-2026	112.78	115.86	111.16	112.1	429	28,49,662.63	12,914
20-Feb-2026	114	114	110.1	111.44	303	23,07,514.23	13,306
23-Feb-2026	112	112.35	107.82	108.98	852	39,13,348.43	17,365
24-Feb-2026	112	112	98.36	100.99	2,687	2,34,38,843.58	1,30,426
25-Feb-2026	101.1	107	93.86	103.09	3,808	4,05,14,611.98	2,21,106
26-Feb-2026	102.5	104.19	98.18	100.48	1,086	73,09,840.82	39,988
27-Feb-2026	100.48	103.11	99.59	101.48	608	36,28,402.28	20,136
02-Mar-2026	98.5	102.83	96.61	97.77	744	60,30,160.24	35,020
04-Mar-2026	98.75	99	95.41	96.5	480	23,60,288.86	12,304
05-Mar-2026	99.99	100	96.05	96.78	340	23,03,790.63	17,268
06-Mar-2026	96.78	99.97	94.01	94.7	521	27,94,878.63	17,100
09-Mar-2026	94	94	90.09	90.72	476	14,74,926.68	9,398
10-Mar-2026	96.5	96.5	90.35	91.49	669	64,43,893.4	52,922

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice