Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹104.72

(-0.31%)

Sep 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/08/2025

To Date

23/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
25-Aug-2025	102.5	105	99.89	103.31	486	19,68,645.98	13,708
26-Aug-2025	102.62	102.99	99.99	100.67	282	10,54,916.89	6,574
28-Aug-2025	100.61	102.36	98.83	101.16	474	8,89,517.29	5,918
29-Aug-2025	100	103.89	99.06	100.08	435	12,66,595.24	7,451
01-Sep-2025	101.99	103.2	99	99.76	389	11,39,121.44	7,292
02-Sep-2025	100.06	102.78	99.2	99.94	885	20,71,299.57	9,813
03-Sep-2025	102.44	102.44	100	100.7	310	11,83,707.59	6,579
04-Sep-2025	103.7	103.7	99.6	100.16	389	5,66,739.79	3,852
05-Sep-2025	100.21	101.7	97	98.49	900	17,67,780.24	8,829
08-Sep-2025	100.4	101	95.78	96.93	947	20,76,276.93	12,096
09-Sep-2025	98	98.57	96.51	97.78	569	8,75,767.21	4,078
10-Sep-2025	98.01	104.99	98.01	101.43	2,180	84,82,559.7	37,710
11-Sep-2025	102.43	102.7	99	99.31	592	18,75,376.21	11,839
12-Sep-2025	99.2	101.3	98.99	99.87	281	8,30,243.34	5,834
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

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice