Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹111.44

(-0.59%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

20/01/2026

To Date

20/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	102	107.2	97.06	98.92	1,304	90,66,465.88	37,049
22-Jan-2026	101.71	108.39	98.5	101.92	1,820	1,57,00,494.68	52,607
23-Jan-2026	105	112.11	102.21	106.61	1,838	1,75,93,505.46	91,529
27-Jan-2026	106	109.89	102.56	107.65	1,021	72,52,805.61	35,330
28-Jan-2026	106.51	115	106.51	114.79	836	6,41,78,368.17	5,32,185
29-Jan-2026	117.47	122.2	107.8	117.03	4,619	26,71,11,485.51	20,65,875
30-Jan-2026	117.97	118	112.02	112.58	1,166	85,76,785.59	39,859
01-Feb-2026	112.58	117.99	110.4	114.81	441	34,92,957.28	14,885
02-Feb-2026	116.45	116.45	110.22	111.78	448	22,18,166.78	9,674
03-Feb-2026	113.5	116	110.61	114.64	733	62,25,406.96	32,400
04-Feb-2026	112.52	119.02	111.51	112.71	1,041	2,05,70,999.23	1,48,243
05-Feb-2026	113.85	117	113	114.64	984	57,32,207.36	26,117
06-Feb-2026	115.8	115.8	112.03	113.21	466	29,76,881.33	14,335
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

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice