Intrasoft Technologies Share Price History

Intrasoft Tech.

CMP as on 14-Jan-22 15:44

₹ 238.45

-1.40 -0.58%

Open

₹ 243.80

Turnover (lac)

₹ 247

Prev. Close

₹ 239.85

Day's Vol (shares)

₹ 1,03,485

Day's Range (₹)

₹ 228.60

₹ 243.80

CMP as on14-Jan-22 15:57

₹ 237.15

-1.55 -0.65%

Open

₹ 237.90

Turnover (lac)

₹ 22

Prev. Close

₹ 238.70

Day's Vol (shares)

₹ 4,283

Day's Range

₹ 229.60

₹ 243.15

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
14-Jan-2022	244	244	229	238	2,760	24.30	62,340	15.20	-5.40
13-Jan-2022	232	244	226	240	2,164	24.60	63,840	18	8.30
12-Jan-2022	259	259	237	237	5,029	37.30	94,566	21.90	-21
11-Jan-2022	243	249	240	249	2,208	33.90	111,120	9.35	6.35
10-Jan-2022	232	238	229	238	4,014	24.20	61,175	9.15	5.50
07-Jan-2022	218	228	218	227	1,466	14.30	36,835	9.90	8.60
06-Jan-2022	225	225	215	217	1,831	18.80	57,566	9.75	-7.90
05-Jan-2022	227	229	222	226	1,113	9.94	25,225	7.05	-0.70
04-Jan-2022	224	231	223	227	1,290	11.30	36,689	7.55	3.25
03-Jan-2022	223	226	221	223	1,189	9.25	26,822	4.90	0.75
31-Dec-2021	214	224	214	221	2,912	69.90	266,263	10.50	7.40
30-Dec-2021	222	222	211	214	1,520	10.60	28,121	11.50	-8.30
29-Dec-2021	229	230	218	219	1,464	12.50	40,544	11.70	-9.70
28-Dec-2021	234	234	222	227	1,954	17.90	57,437	12.30	-7
27-Dec-2021	229	234	216	230	2,121	17.80	42,935	18.10	1.60
24-Dec-2021	228	229	219	225	1,549	16	41,935	10	-3.40
23-Dec-2021	228	230	218	221	2,638	35.60	119,975	11.70	-6.80
22-Dec-2021	213	223	212	222	1,800	28.20	86,417	11.10	9.25
21-Dec-2021	196	214	196	213	2,113	28.80	95,205	17.70	16.60
20-Dec-2021	208	208	200	204	2,315	31.40	102,706	8.30	-4.40
17-Dec-2021	222	224	210	210	2,627	31.20	87,352	13.80	-12