Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹99.05

(0.21%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
14-Oct-2025	101.7	101.7	96.1	97.11	634	27,99,415.06	17,632
15-Oct-2025	97	98.72	96.92	97.28	247	9,13,698.11	6,930
16-Oct-2025	97.28	98.97	97.11	97.8	204	4,63,585.07	3,134
17-Oct-2025	98.9	99.1	97.11	97.6	247	6,29,795.73	3,933
20-Oct-2025	97.6	98.82	96.75	98.08	329	3,86,592.79	2,457
21-Oct-2025	98.81	100	98.1	99.27	102	7,29,262.24	4,962
23-Oct-2025	98.3	100	97.26	97.74	447	10,17,366.52	6,731
24-Oct-2025	98	102	97.79	99.71	867	24,81,828	12,500
27-Oct-2025	100	100.23	97.15	97.92	416	62,72,196.32	55,464
28-Oct-2025	97.92	99.89	96.9	97.96	342	9,87,421.42	5,085
29-Oct-2025	97.96	99.9	97.48	98.72	1,632	20,99,562.17	5,723
30-Oct-2025	97.1	99.9	97.1	99.73	2,668	25,75,053.58	7,164
31-Oct-2025	100.3	100.3	98.4	98.84	262	9,03,458.29	7,732
03-Nov-2025	98.01	99.94	98.01	99.05	281	20,20,421.69	16,593

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice