Intense Technologies Share Price History
CMP as on 13-Apr-21 15:44
₹ 36.45Open
₹ 35.45Turnover (lac)
₹ 47Prev. Close
₹ 34.60Day's Vol (shares)
₹ 1,29,402CMP as on13-Apr-21 15:33
₹ 36.25Open
₹ 35.00Turnover (lac)
₹Prev. Close
₹ 33.90Day's Vol (shares)
₹ 12,687Intense Technologies Historical Data
Date | Open () |
High () |
Low () |
Close () |
No. of Trades () |
Total Turnover (in Lac Share) |
Deliverable Quantity (shares) |
* Spread | |
---|---|---|---|---|---|---|---|---|---|
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 |