Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹113.11

(-1.88%)

Jun 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/05/2025

To Date

12/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	108.9	112.99	107.6	108.48	1,046	49,07,383.11	19,647
21-May-2025	109.7	109.7	106.49	107.39	611	24,55,682.23	13,055
22-May-2025	107.95	108	105.99	106.86	544	13,71,980.4	6,959
23-May-2025	106	108.69	106	106.88	500	11,68,472.08	7,561
26-May-2025	108.3	111	107.2	110.26	609	27,92,392.71	17,866
27-May-2025	111.75	112.2	108.75	109.4	278	14,09,917.09	9,037
28-May-2025	111.8	111.8	107.85	108.82	484	24,11,812.36	13,375
29-May-2025	107.55	113.5	107.55	112.36	2,721	88,47,895.95	42,037
30-May-2025	116.9	117.99	113.25	114.25	1,772	81,14,688.37	35,674
02-Jun-2025	112.5	115.39	108.15	109.97	1,303	50,77,945.72	24,206
03-Jun-2025	112.24	113.25	108.61	109.97	591	20,03,470.14	10,481
04-Jun-2025	109.43	112.31	108.06	111.28	661	17,93,398.31	9,367
05-Jun-2025	111.28	112.57	108.91	109.83	919	20,77,425.9	10,928
06-Jun-2025	111	112.26	109	109.43	1,061	31,64,697.64	13,968
09-Jun-2025	112.68	113.25	109.51	110.99	1,036	28,33,947.2	16,475
10-Jun-2025	110.99	118.49	109.83	115.28	2,034	1,05,37,132.27	45,773
11-Jun-2025	115.01	118	112.22	113.11	976	28,93,005.44	14,284

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice