ISFT Historical Share Price Data

Intrasoft Technologies Ltd Share Price

ISFT

CMP as on 16-Apr-24 9:49
₹ 117

icon 1.70 | 1.47%

Open
₹ 113
Turnover(lac)
₹ 4
Prev. Close
₹ 115.30
Day's Vol (shares)
₹ 3,470
Day's Vol (shares)
₹ 113.00         ₹ 117.90

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Intrasoft Technologies Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
18-Mar-2024125.6126.15122.21234772694287.8147953.95-2.60
19-Mar-2024123.7123.7119.5120.455952899797.65155624.20-3.25
20-Mar-2024121.4129.3118.05126.716578738860.053356711.255.30
21-Mar-2024128.6132126.6127.614877911991.25348275.40-1.00
22-Mar-2024128.45128.45122.8124.513347551393.55405925.65-3.95
26-Mar-2024125.1127.85118.35119.810118297437.2430399.50-5.30
27-Mar-2024122.55122.9107.5109.3401037017789.422189115.40-13.25
28-Mar-2024112.95116.4108.5109.35163210773346521697.90-3.60
01-Apr-2024110.05119.9110.05118.912496505821295119.858.85
02-Apr-2024118.75124.3115.8120.8514428077025.8333008.502.10
03-Apr-2024122.65125.5120.95124.78217756904.9431964.552.05
04-Apr-2024126.75128.15123125.5511096309109.1241195.15-1.20
05-Apr-2024127.95131.15124126.5513449819291.1314357.15-1.40
08-Apr-2024128130.95124.15125.58325077458.3213256.80-2.50
09-Apr-2024127.8127.8120.7121.311008192337.1378797.10-6.50
10-Apr-2024122.8122.8119.25120.655694652668.65286173.55-2.15
12-Apr-2024120.05125.75115.65117.9153210383172.554732610.10-2.15
15-Apr-2024117.9117.9112.75115.38264850894.45218945.15-2.60