Intense Technologies Share Price History

Intense Tech.

CMP as on 27-Oct-20 11:44

₹ 34.55
0.00 0%

Open

₹ 35.90

Turnover (lac)

Prev. Close

₹ 34.55

Day's Vol (shares)

₹ 1,442

Day's Range (₹)

₹ 33.80
₹ 35.90

CMP as on27-Oct-20 11:24

₹ 34.10
-0.7 -2.01%

Open

₹ 33.95

Turnover (lac)

Prev. Close

₹ 34.80

Day's Vol (shares)

₹ 36

Day's Range

₹ 33.95
₹ 34.10

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 ()
26-Oct-2020 34.90 35 33.70 34.60 80 0.55 12,297 1.35 -0.40
23-Oct-2020 34.90 34.90 33.30 33.90 178 0.73 16,585 1.65 -1
22-Oct-2020 35.40 35.40 33.40 33.90 101 0.62 12,956 2 -1.50
21-Oct-2020 34.50 35.70 33.80 34 62 0.34 5,898 1.90 -0.50
20-Oct-2020 35 36 34.10 34.80 145 0.37 7,180 1.90 -0.30
19-Oct-2020 35.40 35.40 32.90 35.10 90 0.79 17,921 2.55 -0.40
16-Oct-2020 32.20 34 32.20 33.80 105 0.50 10,628 1.85 1.65
15-Oct-2020 33.30 35.10 33.30 33.40 124 0.46 9,001 1.80 0.10
14-Oct-2020 34 34.80 33.60 33.90 51 0.20 5,464 1.20 -0.10
13-Oct-2020 33.80 34.90 33.80 34.50 67 0.14 2,743 1.10 0.70
12-Oct-2020 35.40 35.90 34.10 34.40 148 0.80 16,054 1.80 -1
09-Oct-2020 35.80 35.80 33.60 34.20 178 0.63 12,831 2.25 -1.60
08-Oct-2020 34.20 34.50 33.10 34.40 173 0.64 12,809 1.40 0.15
07-Oct-2020 32.90 34 32.70 33.30 92 0.36 9,293 1.25 0.35
06-Oct-2020 33.20 34.50 32.80 32.90 53 0.35 6,547 1.65 -0.30
05-Oct-2020 34.30 34.70 32.80 33.30 89 0.40 8,223 1.90 -1.10
01-Oct-2020 34.80 34.80 33.60 34.10 196 0.68 14,091 1.20 -0.80
30-Sep-2020 33 33.20 32.20 33.20 93 0.76 17,236 1.05 0.20
29-Sep-2020 31.90 32.40 30.90 31.70 60 0.27 4,714 1.50 -0.30
28-Sep-2020 30.60 30.90 30 30.90 51 0.16 4,525 0.85 0.30