Intense Technologies Share Price History

Intense Tech.

CMP as on 25-Sep-21 10:57

₹ 67.50
1.10 1.66%

Open

₹ 67.50

Turnover (lac)

Prev. Close

₹ 66.40

Day's Vol (shares)

₹ 5

Day's Range (₹)

₹ 67.50
₹ 67.50

CMP as on24-Sep-21 15:29

₹ 66.90
-0.35 -0.52%

Open

₹ 67.65

Turnover (lac)

₹ 7

Prev. Close

₹ 67.25

Day's Vol (shares)

₹ 3,630

Day's Range

₹ 66.05
₹ 68.25

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 ()
24-Sep-2021 68.50 68.50 66 66.40 471 2.10 18,001 2.50 -2.10
23-Sep-2021 67.90 69 65.80 67.40 1,006 4.93 34,952 3.20 -0.40
22-Sep-2021 67.50 67.90 65.50 66.50 525 2.65 30,351 2.40 -1
21-Sep-2021 67 67.80 64.10 66.90 576 2.42 20,129 3.70 -0.10
20-Sep-2021 70 70.50 66.40 66.50 1,021 5.94 65,255 4.10 -3.50
17-Sep-2021 72 72 69.20 69.90 734 3.74 32,458 2.80 -2.20
16-Sep-2021 71.40 72.40 70.50 70.90 669 2.82 27,858 1.85 -0.50
15-Sep-2021 71.90 73 70.10 71.40 929 5.47 46,154 2.90 -0.60
14-Sep-2021 74 74 71.10 72 922 5.90 58,055 2.90 -2
13-Sep-2021 74 75 72.60 73.40 473 2.24 17,580 2.40 -0.70
09-Sep-2021 75.80 75.80 73 73.80 365 2.26 18,370 2.80 -2.10
08-Sep-2021 77 77 73 73.80 560 3.11 30,506 3.95 -3.20
07-Sep-2021 77 78.30 74.10 75.70 479 2.28 19,572 4.15 -1.30
06-Sep-2021 76 77.20 74.50 77 1,033 3.97 38,630 2.70 0.95
03-Sep-2021 74 76 72.70 76 1,567 13 94,795 3.25 1.95
02-Sep-2021 73.80 74.20 71.70 72.40 2,448 4.27 39,052 2.50 -1.50
01-Sep-2021 74.60 76 72 72.30 1,408 5.51 53,255 4 -2.30
31-Aug-2021 75.10 76.90 73 75.20 2,417 16.20 169,771 3.85 0.05
30-Aug-2021 73.10 77.10 73 76 2,445 9.30 78,213 4.10 2.85
27-Aug-2021 74.80 76.80 72 73.50 2,158 9.88 70,030 4.80 -1.30
26-Aug-2021 70.80 74.40 70.20 74.40 1,310 6.79 53,231 4.15 3.55
Open ZERO Brokerage Demat Account