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

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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account
Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity