Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹71.22

(-0.54%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

28/01/2026

To Date

28/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	85.94	88	85.11	86.19	216	14,96,908.49	12,939
29-Jan-2026	87.5	87.7	85.1	85.61	210	6,52,018.17	4,991
30-Jan-2026	84.35	87.77	84.35	85.09	186	4,62,491.6	3,841
01-Feb-2026	85.09	87.64	85.09	86.24	188	4,87,387.47	3,277
02-Feb-2026	86.02	86.5	83.51	85.55	206	4,58,427.8	3,787
03-Feb-2026	92.9	92.9	85.15	86.02	297	12,37,803.3	10,866
04-Feb-2026	86.35	87.24	85.22	86.42	125	5,26,186.79	3,476
05-Feb-2026	86.8	88.49	85.21	86.87	142	7,95,890.21	7,929
06-Feb-2026	88	88	85.6	85.82	130	3,38,188.67	2,469
09-Feb-2026	86.05	89.9	86.05	88.41	198	20,43,118.61	19,404
10-Feb-2026	88.89	91.4	87	87.67	253	14,80,156.5	11,097
11-Feb-2026	87.99	90	86.5	86.96	152	7,17,223.27	4,995
12-Feb-2026	86.96	89	85	87.04	302	9,45,040.86	7,494
13-Feb-2026	86.94	87.43	81.45	82.9	562	19,38,991.12	15,176
16-Feb-2026	82.5	85	82.01	83.15	207	24,13,202.64	25,488
17-Feb-2026	82	84.75	80.56	81.86	377	12,97,817.28	9,678
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

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice