Intense Technologies Share Price History

Intense Tech.

CMP as on 13-Apr-21 15:44

₹ 36.45

1.85 5.35%

Open

₹ 35.45

Turnover (lac)

₹ 47

Prev. Close

₹ 34.60

Day's Vol (shares)

₹ 1,29,402

Day's Range (₹)

₹ 34.20

₹ 37.00

CMP as on13-Apr-21 15:33

₹ 36.25

2.35 6.93%

Open

₹ 35.00

Turnover (lac)

₹

Prev. Close

₹ 33.90

Day's Vol (shares)

₹ 12,687

Day's Range

₹ 34.65

₹ 38.00

Period From

Period To

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
13-Apr-2021	35.50	37	34.20	36.50	814	4.70	84,904	2.80	1
12-Apr-2021	34	36	31.90	34.60	602	2.99	61,525	4.15	0.65
09-Apr-2021	32.50	34.70	32.10	34	316	1.50	37,540	2.65	1.45
08-Apr-2021	32	33.10	31.70	31.90	309	1.29	29,910	1.35	-0.10
07-Apr-2021	32.50	32.80	31.60	32.30	243	1.04	18,539	1.15	-0.30
06-Apr-2021	31.60	32.50	31.10	31.90	273	1.05	21,946	1.40	0.30
05-Apr-2021	33.80	33.80	31.30	31.60	198	0.80	18,410	2.55	-2.30
01-Apr-2021	33.20	33.40	32	32.80	165	0.49	11,475	1.45	-0.40
31-Mar-2021	32.10	32.70	31.60	31.80	137	0.50	9,891	1.05	-0.40
30-Mar-2021	33.90	33.90	32	32.30	142	0.34	7,097	1.90	-1.60
26-Mar-2021	33	33.50	31.70	33	184	0.68	14,589	1.85	0
25-Mar-2021	34.50	34.50	31.20	31.80	430	2.16	54,319	3.30	-2.70
24-Mar-2021	34.30	34.60	33.30	33.80	141	0.62	14,792	1.35	-0.50
23-Mar-2021	34.40	34.80	33.40	34	267	0.99	20,592	1.40	-0.40
22-Mar-2021	33.80	34	32.60	33.30	175	0.39	9,440	1.40	-0.50
19-Mar-2021	33.90	33.90	31.80	32.50	332	1.27	30,697	2.05	-1.40
18-Mar-2021	34.50	34.90	33	33.20	295	1.24	26,684	1.95	-1.40
17-Mar-2021	34.50	34.90	33.60	33.90	184	0.77	17,562	1.35	-0.60
16-Mar-2021	34.40	34.50	33.20	33.70	352	1.58	35,481	1.35	-0.80
15-Mar-2021	35.80	35.80	33.90	34.20	297	1.05	23,814	1.90	-1.70