Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹100.87

(-0.92%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	105.01	106.51	104.02	104.94	352	8,20,575.34	4,498
25-Jul-2025	104.5	107.7	101.3	102.85	641	13,43,692.26	6,601
28-Jul-2025	104.5	105.82	100.51	100.8	787	16,81,700.76	7,868
29-Jul-2025	101.8	103.49	100	103.18	549	65,81,657.77	57,223
30-Jul-2025	103.8	104.1	102	102.12	221	3,82,880.23	2,575
31-Jul-2025	100.03	103.45	100	101.69	379	10,13,002.75	5,465
01-Aug-2025	104.44	104.69	98	98.62	930	29,47,720.63	17,789
04-Aug-2025	100.6	101.89	98.61	99.69	508	7,63,934.24	3,684
05-Aug-2025	101	101.18	98.25	99.31	312	5,80,320.42	4,173
06-Aug-2025	100.99	100.99	98.5	98.89	153	2,46,129.9	1,567
07-Aug-2025	97.25	99.88	94.5	96.23	621	13,57,949.51	8,148
08-Aug-2025	96	97.75	93.18	95	1,049	22,17,079.67	9,322
11-Aug-2025	95.1	97.71	94.82	96.87	715	37,90,814.1	30,878
12-Aug-2025	98	98.4	91.61	93.65	1,500	51,19,923.56	24,974
13-Aug-2025	94.05	108	94.05	100.85	1,970	67,44,655.54	20,789
14-Aug-2025	103.33	103.33	96.55	100.93	597	13,41,914.87	6,135
18-Aug-2025	104.24	104.99	99.61	100.51	396	10,51,880.13	5,875
19-Aug-2025	100.65	106	100	100.97	805	17,04,410.13	8,673
20-Aug-2025	102.38	104.18	101.01	101.58	332	10,81,937.53	7,081
21-Aug-2025	103	103	100.61	101.81	226	9,01,386.71	5,689
22-Aug-2025	102.75	104.72	100.2	100.87	458	12,64,591.87	7,256

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice