Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹99.77

(5.96%)

Dec 12, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
13-Nov-2025	95.49	96.5	94.18	95.02	1,906	24,42,488.51	9,117
14-Nov-2025	95.02	95.8	93.51	93.99	1,351	26,21,996.32	18,406
17-Nov-2025	92.87	94.95	92.24	92.98	2,754	26,43,132.69	10,537
18-Nov-2025	94.2	94.2	91.55	93.41	1,279	15,52,523.84	6,391
19-Nov-2025	95	95	92.05	92.7	1,228	13,38,825.76	6,396
20-Nov-2025	92.1	94.46	91.01	91.9	532	32,19,358.53	29,569
21-Nov-2025	91.9	91.9	90.11	90.48	320	22,65,865.8	22,468
24-Nov-2025	91.5	91.5	85.85	86.1	653	24,16,406.78	18,077
25-Nov-2025	89	89	83.05	83.78	662	35,54,230.62	27,675
26-Nov-2025	86.75	87	84.01	86.7	847	29,98,438.46	24,754
27-Nov-2025	88	91.76	85.51	90.98	1,121	57,06,321.15	45,546
28-Nov-2025	91	99.57	89.55	96.51	2,309	1,33,12,862.78	56,343
01-Dec-2025	97.79	100.93	96.5	99.05	1,672	78,59,412.18	50,822
02-Dec-2025	98.97	99	92.56	93.64	1,421	21,13,632.8	12,153
03-Dec-2025	93.32	93.59	90.15	90.9	729	10,13,024.56	5,320
04-Dec-2025	92.72	92.99	90.15	91.41	287	4,31,317.51	2,270
05-Dec-2025	92.03	92.03	89.7	90.96	267	8,02,677.26	6,509
08-Dec-2025	92.28	92.46	86.06	86.89	641	19,61,706.1	14,342
09-Dec-2025	86.89	94.95	86	92.28	857	85,63,273.96	78,637
10-Dec-2025	92.95	97	91.76	94.12	1,676	44,07,339.35	28,094
11-Dec-2025	95.78	96.4	93.55	94.16	1,357	16,57,554.74	10,064
12-Dec-2025	94.9	102	94.21	99.77	2,380	54,84,962.2	36,398

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice