Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹82.9

(-4.76%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/01/2026

To Date

15/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	91.1	93	91	91.25	225	10,40,146.56	4,961
16-Jan-2026	91	92	89.5	91.04	138	4,81,701.85	2,476
19-Jan-2026	91.8	95.5	88.35	93.12	797	43,07,280.02	31,355
20-Jan-2026	93	95	92.1	92.12	260	22,98,821.05	19,143
21-Jan-2026	92	92.98	90.12	90.67	282	8,45,632.9	4,687
22-Jan-2026	90.35	92.99	88.31	89.96	200	10,12,134.74	8,099
23-Jan-2026	90.11	91.41	86.57	87.79	383	18,12,028.76	13,736
27-Jan-2026	87.02	88.01	85.5	85.94	167	8,02,730.02	5,857
28-Jan-2026	85.94	88	85.11	86.19	216	14,96,908.49	12,939
29-Jan-2026	87.5	87.7	85.1	85.61	210	6,52,018.17	4,991
30-Jan-2026	84.35	87.77	84.35	85.09	186	4,62,491.6	3,841
01-Feb-2026	85.09	87.64	85.09	86.24	188	4,87,387.47	3,277
02-Feb-2026	86.02	86.5	83.51	85.55	206	4,58,427.8	3,787
03-Feb-2026	92.9	92.9	85.15	86.02	297	12,37,803.3	10,866
04-Feb-2026	86.35	87.24	85.22	86.42	125	5,26,186.79	3,476
05-Feb-2026	86.8	88.49	85.21	86.87	142	7,95,890.21	7,929
06-Feb-2026	88	88	85.6	85.82	130	3,38,188.67	2,469
09-Feb-2026	86.05	89.9	86.05	88.41	198	20,43,118.61	19,404
10-Feb-2026	88.89	91.4	87	87.67	253	14,80,156.5	11,097
11-Feb-2026	87.99	90	86.5	86.96	152	7,17,223.27	4,995
12-Feb-2026	86.96	89	85	87.04	302	9,45,040.86	7,494

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice