Intense Technologies Share Price History

Intense Tech.

CMP as on 04-Dec-20 14:39

₹ 35.55
1.65 4.87%

Open

₹ 34.95

Turnover (lac)

₹ 37

Prev. Close

₹ 33.90

Day's Vol (shares)

₹ 1,05,232

Day's Range (₹)

₹ 34.90
₹ 35.55

CMP as on04-Dec-20 14:26

₹ 35.55
1.65 4.87%

Open

₹ 35.35

Turnover (lac)

Prev. Close

₹ 33.90

Day's Vol (shares)

₹ 16,935

Day's Range

₹ 35.30
₹ 35.55

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 ()
04-Dec-2020 35 35.60 34.90 35.60 280 3.86 93,648 0.65 0.60
03-Dec-2020 33.50 35.20 33.50 33.90 518 4.75 91,373 1.65 0.40
02-Dec-2020 33.30 34 33.20 33.50 304 1.25 25,450 0.75 0.25
01-Dec-2020 34 34.50 32.80 33.20 374 2.22 46,246 1.70 -0.80
27-Nov-2020 33.10 34.30 33 33.10 171 1.21 28,842 1.30 -0.10
26-Nov-2020 33.50 34 32.90 33.10 109 0.69 14,322 1.10 -0.40
25-Nov-2020 32.80 34.40 32.50 33.20 97 0.72 12,264 1.95 0.40
24-Nov-2020 33.70 33.70 32.80 32.90 91 1.16 32,247 0.95 -0.80
23-Nov-2020 34 34.90 32.60 33 164 0.58 13,268 2.30 -1
20-Nov-2020 32.90 33.80 32.50 33.50 116 0.67 14,705 1.30 0.60
19-Nov-2020 32.10 33.60 32.10 32.80 188 0.80 15,269 1.50 0.70
18-Nov-2020 33.90 33.90 32.40 32.60 168 1.22 32,643 1.55 -1.30
17-Nov-2020 33.40 34.90 32.70 33.10 158 0.88 20,183 2.25 -0.40
14-Nov-2020 34 34.90 32.70 33.40 168 1.02 26,198 2.25 -0.60
13-Nov-2020 34 34 32.90 33.70 93 0.13 3,592 1.10 -0.40
12-Nov-2020 33 33.90 32.90 33 57 0.33 8,628 1.05 -0
11-Nov-2020 32.80 33.80 32.80 33 96 0.42 8,273 1 0.20
10-Nov-2020 32.50 34.90 32.50 33 147 0.90 21,942 2.35 0.45
09-Nov-2020 33.30 33.50 32.90 33.50 93 0.27 6,822 0.65 0.20
06-Nov-2020 32.70 34 32.70 33.40 57 0.09 1,901 1.25 0.65
05-Nov-2020 33.10 34 32.70 33 42 0.17 3,665 1.35 -0.10
04-Nov-2020 32.60 34 32.60 33.40 59 0.20 4,255 1.45 0.80