ISFT Historical Share Price Data
Intrasoft Technologies Ltd Share Price
ISFT
CMP as on 07-May-24 2:29
₹ 128
₹ 128
-4.35 | -3.30%
Open
₹ 130
₹ 130
Turnover(lac)
₹ 52
₹ 52
Prev. Close
₹ 131.85
₹ 131.85
Day's Vol (shares)
₹ 40,899
₹ 40,899
Day's Vol (shares)
₹ 127.00 ₹ 130.25
CMP as on 07-May-24 2:39
₹ 127
₹ 127
-3.90 | -2.97%
Open
₹ 131
₹ 131
Turnover(lac)
₹ 2
₹ 2
Prev. Close
₹ 131.30
₹ 131.30
Day's Vol (shares)
₹ 1,824
₹ 1,824
Day's Vol (shares)
₹ 127.40 ₹ 130.75
Data will be updated when it becomes available.
Invest wise with Expert advice
- 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
Get better recommendations Make better investments.
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
×
Period From
Period To
H-L(₹) | C-O(₹) | ||||||||
---|---|---|---|---|---|---|---|---|---|
08-Apr-2024 | 128 | 130.95 | 124.15 | 125.5 | 832 | 5077458.3 | 21325 | 6.80 | -2.50 |
09-Apr-2024 | 127.8 | 127.8 | 120.7 | 121.3 | 1100 | 8192337.1 | 37879 | 7.10 | -6.50 |
10-Apr-2024 | 122.8 | 122.8 | 119.25 | 120.65 | 569 | 4652668.65 | 28617 | 3.55 | -2.15 |
12-Apr-2024 | 120.05 | 125.75 | 115.65 | 117.9 | 1532 | 10383172.55 | 47326 | 10.10 | -2.15 |
15-Apr-2024 | 117.9 | 117.9 | 112.75 | 115.3 | 826 | 4850894.45 | 42010 | 5.15 | -2.60 |
16-Apr-2024 | 113 | 118.65 | 113 | 116.25 | 543 | 2732700.55 | 14815 | 5.65 | 3.25 |
18-Apr-2024 | 115.8 | 122.4 | 114.15 | 116.05 | 1169 | 5422674.6 | 20408 | 8.25 | 0.25 |
19-Apr-2024 | 115.75 | 122.4 | 113.8 | 117.95 | 1268 | 8426546.5 | 25622 | 8.60 | 2.20 |
22-Apr-2024 | 119.95 | 141.5 | 117.8 | 140.4 | 6694 | 82596704.8 | 205961 | 23.70 | 20.45 |
23-Apr-2024 | 142.4 | 150.1 | 140.2 | 146.75 | 7567 | 78095171.25 | 214030 | 9.90 | 4.35 |
24-Apr-2024 | 144.35 | 145.7 | 139.05 | 141.6 | 3130 | 30583743 | 66084 | 6.65 | -2.75 |
25-Apr-2024 | 141.8 | 142 | 130.8 | 134.4 | 1975 | 18127664.6 | 133889 | 11.20 | -7.40 |
26-Apr-2024 | 135.8 | 137.35 | 133.45 | 136.4 | 828 | 13121211.95 | 33847 | 3.90 | 0.60 |
29-Apr-2024 | 136.5 | 138.55 | 130.95 | 132.35 | 1237 | 8109035.05 | 33674 | 7.60 | -4.15 |
30-Apr-2024 | 132.8 | 135.2 | 131.2 | 131.6 | 705 | 5651321.8 | 23181 | 4.00 | -1.20 |
02-May-2024 | 134.4 | 135 | 124.1 | 124.5 | 2403 | 37658455.65 | 109567 | 10.90 | -9.90 |
03-May-2024 | 128 | 140 | 123.85 | 132 | 5525 | 63875828.3 | 83616 | 16.15 | 4.00 |
06-May-2024 | 135.65 | 141 | 128.25 | 131.85 | 2971 | 33071451.9 | 83573 | 12.75 | -3.80 |