Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹112.05

(-0.07%)

Jul 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/06/2025

To Date

09/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Jun-2025	112.68	113.25	109.51	110.99	1,036	28,33,947.2	16,475
10-Jun-2025	110.99	118.49	109.83	115.28	2,034	1,05,37,132.27	45,773
11-Jun-2025	115.01	118	112.22	113.11	976	28,93,005.44	14,284
12-Jun-2025	113.78	114.23	109.01	109.59	1,002	29,30,180.19	15,265
13-Jun-2025	107	109.99	106.06	108.85	542	12,40,058.73	6,882
16-Jun-2025	107.01	112.03	107.01	109.01	440	12,63,696.62	7,741
17-Jun-2025	109.51	110.01	107.03	108.34	587	19,49,489.53	9,678
18-Jun-2025	109.39	110.97	107.5	108.99	345	11,98,713.57	6,696
19-Jun-2025	109.86	120.99	108.13	111.72	3,926	1,99,38,217.63	66,688
20-Jun-2025	111.72	115	110.16	110.54	1,025	39,51,400.85	19,605
23-Jun-2025	108	115.9	108	113.1	985	49,70,039.54	27,933
24-Jun-2025	113	115.44	111	112.1	500	16,69,593.17	7,563
25-Jun-2025	112.25	114.59	112.12	113.96	536	19,15,121.32	7,766
26-Jun-2025	113.78	117.4	111.05	112.19	1,385	51,14,170.92	21,691
27-Jun-2025	114.9	114.9	110.65	111.57	577	20,58,694.43	11,079
30-Jun-2025	113.68	115	111.11	111.96	1,210	30,96,765.15	13,169
01-Jul-2025	112.59	114.29	111.5	112.67	670	19,18,663.51	9,457
02-Jul-2025	112.23	113.11	110.71	111.26	769	12,96,773.59	4,665
03-Jul-2025	111.25	114.4	110.87	113	530	21,13,842.5	13,540
04-Jul-2025	113.91	114.13	111.35	112.59	608	11,13,741.65	4,839
07-Jul-2025	113.5	113.5	110.15	110.72	421	14,03,893.48	8,577
08-Jul-2025	110.72	118.01	110.63	112.13	2,807	3,69,61,634.5	1,67,690
09-Jul-2025	112.8	113.53	111.31	112.05	681	16,19,952.88	7,357

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice