Intense Technologies Historical Data
| 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 |
QuickLinks for Intense Technologies Ltd.
