Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹108.48

(0.97%)

May 20, 2025|03:44:50 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	104	110	102	108.81	2,088	94,71,640.27	34,100
22-Apr-2025	108	112.5	107.1	107.8	1,528	59,98,215.15	33,542
23-Apr-2025	108.59	109.98	105.97	108.64	831	15,78,998.28	7,505
24-Apr-2025	107.09	110	105.56	107.65	3,460	46,93,426.74	11,697
25-Apr-2025	108	108.56	102	102.8	899	29,99,037.38	19,582
28-Apr-2025	102.65	104.4	100.7	101.68	886	11,70,588.31	5,819
29-Apr-2025	103.75	104	101	103.07	594	8,29,909.54	3,530
30-Apr-2025	104.2	104.2	100.6	101.28	455	7,74,470.34	4,870
02-May-2025	103	103	99.1	99.56	1,104	10,64,455.11	4,555
05-May-2025	102	102.4	98.15	101.2	340	5,42,062.75	2,864
06-May-2025	102.5	102.5	92.81	94.44	1,488	62,58,237.74	31,806
07-May-2025	93	95.89	91.2	94.21	1,462	42,58,703.91	21,365
08-May-2025	95.6	96.06	92.69	94.72	453	11,09,924.57	6,490
09-May-2025	93.95	102.99	90.05	97.07	665	22,56,378.13	13,797
12-May-2025	98	101	98	99.55	485	14,92,189.36	9,072
13-May-2025	99.5	107.9	99.08	102.1	2,043	99,53,215.13	23,680
14-May-2025	103	104.9	103	103.78	343	10,42,283.88	6,403
15-May-2025	104.77	104.77	102.02	103.42	473	15,31,015.95	10,002
16-May-2025	103.36	112.65	102.41	110.44	2,909	1,71,19,723.43	67,773
19-May-2025	112.4	113.81	107	107.44	2,358	1,15,41,896.21	52,599

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice