Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹93.99

(-1.08%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	98.3	100	97.26	97.74	447	10,17,366.52	6,731
24-Oct-2025	98	102	97.79	99.71	867	24,81,828	12,500
27-Oct-2025	100	100.23	97.15	97.92	416	62,72,196.32	55,464
28-Oct-2025	97.92	99.89	96.9	97.96	342	9,87,421.42	5,085
29-Oct-2025	97.96	99.9	97.48	98.72	1,632	20,99,562.17	5,723
30-Oct-2025	97.1	99.9	97.1	99.73	2,668	25,75,053.58	7,164
31-Oct-2025	100.3	100.3	98.4	98.84	262	9,03,458.29	7,732
03-Nov-2025	98.01	99.94	98.01	99.05	281	20,20,421.69	16,593
04-Nov-2025	98.5	99.89	98.5	98.67	275	15,89,061.02	13,274
06-Nov-2025	98.7	99.42	96.62	97.09	208	8,40,239.39	5,747
07-Nov-2025	96.89	98.43	96	96.42	342	9,30,823.27	5,742
10-Nov-2025	96.16	97.06	94.18	94.99	489	20,50,996.83	15,649
11-Nov-2025	94.99	96.15	93	93.47	1,231	21,51,024.17	9,423
12-Nov-2025	94.8	95.38	92.18	93.89	776	25,02,306.38	13,332
13-Nov-2025	95.49	96.5	94.18	95.02	1,906	24,42,488.51	9,117
14-Nov-2025	95.02	95.8	93.51	93.99	1,351	26,21,996.32	18,406

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice