Intrasoft Technologies Share Price History

Intrasoft Tech.

CMP as on 28-Jul-21 10:05

₹ 106.35
-2.75 -2.52%

Open

₹ 110.35

Turnover (lac)

₹ 6

Prev. Close

₹ 109.10

Day's Vol (shares)

₹ 5,603

Day's Range (₹)

₹ 106.05
₹ 110.35

CMP as on28-Jul-21 10:05

₹ 106.50
-2.55 -2.34%

Open

₹ 108.40

Turnover (lac)

₹ 1

Prev. Close

₹ 109.05

Day's Vol (shares)

₹ 1,250

Day's Range

₹ 106.30
₹ 108.45

Intrasoft Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
27-Jul-2021 111 114 108 109 1,066 3.99 22,573 5.65 -1.50
26-Jul-2021 113 114 108 110 936 4.60 31,077 5.70 -3.10
23-Jul-2021 113 117 111 113 772 3.76 21,717 5.45 0.25
22-Jul-2021 114 118 110 113 1,459 6.12 33,025 7.60 -0.80
20-Jul-2021 123 124 112 113 2,543 17.30 71,472 11.80 -10
19-Jul-2021 115 118 114 118 661 6.97 44,150 3.75 3.15
16-Jul-2021 110 114 107 113 1,569 11.30 63,609 6.90 2.65
15-Jul-2021 109 110 107 109 554 2.33 13,286 2.55 0.20
14-Jul-2021 109 110 107 108 628 3.58 19,569 2.50 -0.50
13-Jul-2021 108 109 106 108 505 5.77 43,379 2.50 0.30
12-Jul-2021 109 112 105 106 1,823 11.60 61,188 7.40 -2.90
09-Jul-2021 106 109 103 108 766 5.30 36,280 5.70 2.10
08-Jul-2021 108 108 103 104 814 3.35 20,185 4.50 -3.20
07-Jul-2021 107 109 105 107 793 2.92 16,252 3.50 -0.50
06-Jul-2021 111 112 106 109 1,012 8.30 46,600 5.80 -2.40
05-Jul-2021 113 113 105 110 1,332 10.10 63,272 7.50 -2.80
02-Jul-2021 110 113 109 111 2,267 14 47,821 3.95 0.75
01-Jul-2021 114 115 108 110 4,835 37.30 184,292 6.80 -4.30
30-Jun-2021 108 109 108 109 1,042 9.71 58,047 1.60 1.45
29-Jun-2021 102 104 99.30 104 2,123 20.40 108,889 4.95 2.25
28-Jun-2021 98 101 97 99.30 1,239 9.31 53,473 4.35 1.30
Open ZERO Brokerage Demat Account