Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹65.69

(-0.39%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	82	83.29	81.8	82.02	164	12,53,908.66	9,491
19-Feb-2026	81.1	83	79.51	80.66	271	5,43,594.8	4,804
20-Feb-2026	80.98	82.98	80	80.83	181	5,42,546.54	4,221
23-Feb-2026	81.24	81.49	78	78.3	333	11,76,547.84	11,202
24-Feb-2026	78.3	79	71.77	72.96	579	16,42,935.21	13,751
25-Feb-2026	74.1	77	71.23	72.85	593	13,70,082.28	11,205
26-Feb-2026	72.1	74.48	70.2	71.61	511	10,75,651.1	8,773
27-Feb-2026	71.62	72.85	69	71.22	385	12,72,847.38	11,829
02-Mar-2026	68	70.5	67.5	69.13	460	16,65,216.57	17,336
04-Mar-2026	68.4	69.99	65.37	69.41	371	8,37,589.35	6,722
05-Mar-2026	72	72	67.11	68.68	347	7,55,813.61	6,135
06-Mar-2026	69.03	72	66.5	68.5	489	15,57,895.18	13,011
09-Mar-2026	67.13	69.31	65.01	67.33	274	30,10,417.07	37,272
10-Mar-2026	70	71.61	63.85	69.02	623	24,04,740.06	21,280
11-Mar-2026	70.8	74.95	68.85	70.2	1,122	12,21,206.1	4,703
12-Mar-2026	70	74.02	68.23	73.2	391	5,84,369.05	5,179
13-Mar-2026	72.1	73.8	70.49	70.65	361	10,35,023.21	7,764
16-Mar-2026	70	71.54	64.5	65.55	466	18,12,269.53	19,512
17-Mar-2026	67	69	66	66.21	216	5,98,254.26	4,702
18-Mar-2026	65.5	70.45	65.5	69.33	537	9,92,172.36	9,574
19-Mar-2026	69	69	65.66	65.95	300	7,43,760.89	7,555

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice