ISFT Historical Share Price Data

Intrasoft Technologies

CMP as on 09-Dec-22 14:11

127.80

-2.80 -2.14%

Open

₹ 130.60

Turnover (lac)

₹ 4

Prev. Close

₹ 130.60

Day's Vol (shares)

₹ 2,939

Day's Range (₹)

₹ 127.30

₹ 132.00

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
08-Dec-2022	129	132	128	131	190	0.52	2,027	3.95	1.85
07-Dec-2022	128	134	128	129	430	1.08	3,885	5.65	0.55
06-Dec-2022	127	138	125	128	1,137	5.18	20,038	13.40	0.75
05-Dec-2022	126	130	125	128	325	1.58	7,702	4.55	2.30
02-Dec-2022	128	129	125	128	634	1.24	5,202	3.60	-0.30
01-Dec-2022	133	134	128	129	294	1.27	6,869	5.80	-3.80
30-Nov-2022	136	138	131	132	445	1.87	7,203	7.40	-3.50
29-Nov-2022	133	136	131	135	1,103	6.64	38,240	5.35	2.20
28-Nov-2022	128	131	125	130	938	7.25	49,573	6.30	1.85
25-Nov-2022	127	131	127	128	572	6	33,563	4.50	1.45
24-Nov-2022	128	130	124	126	765	4.62	17,476	5.35	-1.60
23-Nov-2022	125	127	121	127	484	3.68	23,743	6.15	2.35
22-Nov-2022	121	125	118	122	691	1.68	6,200	7.45	1.10
21-Nov-2022	134	135	120	122	1,092	3.79	15,026	14.80	-12
18-Nov-2022	140	140	131	134	2,373	11.20	23,236	9.25	-5.80
17-Nov-2022	118	135	118	133	4,822	22.30	46,046	17.10	14.80
16-Nov-2022	109	120	106	117	1,848	8.60	25,615	13.80	8.35
15-Nov-2022	115	116	102	107	1,884	9.35	44,176	14.20	-7.50
14-Nov-2022	124	124	112	116	752	2.46	13,270	12.10	-7.70
11-Nov-2022	126	131	119	124	495	2.37	10,441	11.60	-1.80
10-Nov-2022	138	138	125	126	824	6.06	19,473	13.20	-12
09-Nov-2022	140	140	133	135	726	2.44	7,524	7	-4.70