Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹89.54

(-3.30%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

13/06/2025

To Date

13/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Jun-2025	97	97.85	93.93	95.19	1,179	43,26,743.89	28,038
16-Jun-2025	95.01	96.85	91.8	92.24	1,737	1,18,15,673.16	98,612
17-Jun-2025	93.25	94.83	91.05	91.4	1,151	69,88,478.67	52,885
18-Jun-2025	92.99	93.23	87.6	88.38	1,971	1,38,89,471.57	1,21,453
19-Jun-2025	88.75	91.12	85.5	86.48	1,814	60,82,580.1	36,371
20-Jun-2025	86.9	91.5	86.17	90.55	2,161	1,23,14,624.15	79,366
23-Jun-2025	89.95	95.9	88.83	90.27	3,363	1,68,64,685.44	56,919
24-Jun-2025	91.35	92.51	90.1	91.71	910	36,81,630.88	24,579
25-Jun-2025	92.72	93.32	90.59	91.21	794	39,36,480.8	25,546
26-Jun-2025	92.1	92.78	89.96	90.59	1,075	39,04,564.69	28,132
27-Jun-2025	91	92.2	89	89.57	1,878	75,61,662.9	43,677
30-Jun-2025	90	91.8	90	91.34	524	20,88,499.89	14,215
01-Jul-2025	91.79	94	91.3	91.61	2,484	1,49,93,464.83	59,333
02-Jul-2025	92.4	92.4	90.42	90.86	603	20,18,005.58	14,364
03-Jul-2025	92.4	92.4	89.11	89.85	1,152	48,32,115.95	33,769
04-Jul-2025	90.35	95.99	89.42	93.46	3,085	2,00,50,070.5	83,552
07-Jul-2025	93.8	95	92	92.72	1,022	43,96,723.33	27,673
08-Jul-2025	93.75	93.75	92.5	93.19	311	12,77,656.71	9,748
09-Jul-2025	93.29	93.46	92.25	92.76	352	9,19,420.07	6,549
10-Jul-2025	92.25	93.8	92.25	92.6	451	17,62,469.72	13,459
11-Jul-2025	92.61	93.69	88.61	89.54	935	57,61,651.29	42,797

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice