Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹98.51

(-1.87%)

Oct 14, 2025|11:09:45 AM

Invest wise with Expert advice

From Date

14/09/2025

To Date

14/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Sep-2025	100	100.89	98.01	98.83	520	12,77,259.88	7,501
16-Sep-2025	98.88	100.27	98	98.69	577	8,00,781.57	4,278
17-Sep-2025	99.99	102	98.27	98.84	1,180	50,11,377.19	37,747
18-Sep-2025	100.3	103.01	98.92	99.23	986	22,50,563.22	13,816
19-Sep-2025	99.25	119.07	99.25	109.87	9,478	7,37,28,124.3	1,99,990
22-Sep-2025	109.02	112.8	104.21	105.05	3,528	1,18,86,191.55	48,928
23-Sep-2025	105	107.49	102.5	104.72	1,091	33,32,936.3	16,176
24-Sep-2025	106.89	106.89	102.2	102.69	910	24,58,299.81	11,140
25-Sep-2025	102.6	105.48	102	102.43	499	23,87,282.24	14,691
26-Sep-2025	102.43	102.43	98.15	99.07	847	24,52,601.43	15,182
29-Sep-2025	101.39	102.01	97.8	98.31	691	18,98,783.62	8,688
30-Sep-2025	100.02	100.02	98.1	98.46	398	7,90,576.07	5,059
01-Oct-2025	99.5	102.5	98.01	101.36	1,074	67,01,613.55	32,354
03-Oct-2025	102.69	109	99.48	102.34	2,398	1,56,44,311.44	79,362
06-Oct-2025	102.06	103.99	101.06	101.72	886	18,51,627.59	7,810
07-Oct-2025	100.35	103	100	100.1	409	15,64,269.14	7,519
08-Oct-2025	100.5	102.54	98.52	99.79	447	17,04,539.16	11,882
09-Oct-2025	99.79	101.88	98.65	100.09	537	26,30,175.57	13,326
10-Oct-2025	101.1	101.98	98.1	98.88	484	23,21,073.33	11,691
13-Oct-2025	98.88	101	98.03	100.39	419	16,04,931.57	11,235

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice