Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹99.69

(1.08%)

Aug 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/07/2025

To Date

04/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
07-Jul-2025	113.5	113.5	110.15	110.72	421	14,03,893.48	8,577
08-Jul-2025	110.72	118.01	110.63	112.13	2,807	3,69,61,634.5	1,67,690
09-Jul-2025	112.8	113.53	111.31	112.05	681	16,19,952.88	7,357
10-Jul-2025	113.24	113.8	112	112.26	362	19,40,237.06	11,479
11-Jul-2025	112.25	113	110.44	110.71	290	9,36,714.15	5,726
14-Jul-2025	111.8	111.8	108.25	108.57	758	33,21,936.12	22,899
15-Jul-2025	111.69	111.69	107.41	109.11	843	27,12,402.21	12,863
16-Jul-2025	108.5	111.5	107.55	108.08	597	37,52,086.66	24,421
17-Jul-2025	110.38	110.99	108.11	109.77	643	18,00,012.69	8,850
18-Jul-2025	110.04	110.04	106.66	107.14	535	28,34,800.46	20,986
21-Jul-2025	109.3	109.88	106.11	107.16	639	22,88,734.09	12,292
22-Jul-2025	107.06	108.73	106.5	107.06	264	7,83,907.51	4,610
23-Jul-2025	107.06	107.3	104.6	105.14	698	18,41,073.03	10,373
24-Jul-2025	105.01	106.51	104.02	104.94	352	8,20,575.34	4,498
25-Jul-2025	104.5	107.7	101.3	102.85	641	13,43,692.26	6,601
28-Jul-2025	104.5	105.82	100.51	100.8	787	16,81,700.76	7,868
29-Jul-2025	101.8	103.49	100	103.18	549	65,81,657.77	57,223
30-Jul-2025	103.8	104.1	102	102.12	221	3,82,880.23	2,575
31-Jul-2025	100.03	103.45	100	101.69	379	10,13,002.75	5,465
01-Aug-2025	104.44	104.69	98	98.62	930	29,47,720.63	17,789

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice