INTENTECH Historical Share Price Data

Intense Technologies Ltd Share Price

INTENTECH

NSE

CMP as on 21-Sep-23 3:57
₹ 85

icon -0.60 | -0.70%

Open
₹ 85
Turnover(lac)
₹ 157
Prev. Close
₹ 85.25
Day's Vol (shares)
₹ 185,638
Day's Vol (shares)
₹ 83.60         ₹ 87.25

BSE

CMP as on 21-Sep-23 3:30
₹ 84

icon -0.77 | -0.90%

Open
₹ 86
Turnover(lac)
₹ 3
Prev. Close
₹ 85.26
Day's Vol (shares)
₹ 36,287
Day's Vol (shares)
₹ 83.71         ₹ 87.40

FUTURE


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(₹)
21-Aug-202379.980.777.477.8188013518058.951222423.30-2.10
22-Aug-202377.880.277.878.811456140007.6462202.401.00
23-Aug-202379.9580.77879.58534452431.45289742.70-0.45
24-Aug-202379.580.4578.0578.259575199440.35383272.40-1.25
25-Aug-202378.2581.6577.879310826367278.61337983.850.75
28-Aug-202379.780.17878.110995473122.7462642.10-1.60
29-Aug-20237879.377.75787143218189.6218321.55
30-Aug-202378.980.477.778.65196310685810571502.70-0.25
31-Aug-202379.058077.878.9513158427465.45526832.20-0.10
01-Sep-202379.4580.57879.35124210057930.55690702.50-0.10
04-Sep-20238082.579.580210515412312.8995073.00
05-Sep-202380.2583.758082.05238115128848.35931583.751.80
06-Sep-202383.384.18181.7236010468349.15463293.10-1.60
07-Sep-202381.883.2579.680.4519659637706.7606673.65-1.35
08-Sep-202380.581.458080.2511694750379.8320891.45-0.25
11-Sep-202380.581.3579809764559575.1400402.35-0.50
12-Sep-202381.3581.4575.379.7255717346129.2936846.15-1.65
13-Sep-202380.281.477.879.05191311770937.25768333.60-1.15
14-Sep-20238081.179.179.8512457091212.65535092.00-0.15
15-Sep-202379.758679.385.7677763245576.953527056.705.95
18-Sep-202386.588.68585.45484043755013.452329893.60-1.05
20-Sep-202385.987.983.585.25355628651924.351255664.40-0.65