Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹98.35

(-0.93%)

Oct 23, 2025|01:22:36 PM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	105	107.49	102.5	104.72	1,091	33,32,936.3	16,176
24-Sep-2025	106.89	106.89	102.2	102.69	910	24,58,299.81	11,140
25-Sep-2025	102.6	105.48	102	102.43	499	23,87,282.24	14,691
26-Sep-2025	102.43	102.43	98.15	99.07	847	24,52,601.43	15,182
29-Sep-2025	101.39	102.01	97.8	98.31	691	18,98,783.62	8,688
30-Sep-2025	100.02	100.02	98.1	98.46	398	7,90,576.07	5,059
01-Oct-2025	99.5	102.5	98.01	101.36	1,074	67,01,613.55	32,354
03-Oct-2025	102.69	109	99.48	102.34	2,398	1,56,44,311.44	79,362
06-Oct-2025	102.06	103.99	101.06	101.72	886	18,51,627.59	7,810
07-Oct-2025	100.35	103	100	100.1	409	15,64,269.14	7,519
08-Oct-2025	100.5	102.54	98.52	99.79	447	17,04,539.16	11,882
09-Oct-2025	99.79	101.88	98.65	100.09	537	26,30,175.57	13,326
10-Oct-2025	101.1	101.98	98.1	98.88	484	23,21,073.33	11,691
13-Oct-2025	98.88	101	98.03	100.39	419	16,04,931.57	11,235
14-Oct-2025	101.7	101.7	96.1	97.11	634	27,99,415.06	17,632
15-Oct-2025	97	98.72	96.92	97.28	247	9,13,698.11	6,930
16-Oct-2025	97.28	98.97	97.11	97.8	204	4,63,585.07	3,134
17-Oct-2025	98.9	99.1	97.11	97.6	247	6,29,795.73	3,933
20-Oct-2025	97.6	98.82	96.75	98.08	329	3,86,592.79	2,457
21-Oct-2025	98.81	100	98.1	99.27	102	7,29,262.24	4,962

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice