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

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 ()
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
Open ZERO Brokerage Demat Account