ISFT Historical Share Price Data

Intrasoft Technologies

CMP as on 09-Dec-22 14:11

127.80

Open

₹ 130.60

Turnover (lac)

₹ 4

Prev. Close

₹ 130.60

Day's Vol (shares)

₹ 2,939

Day's Range (₹)

₹ 127.30
₹ 132.00

Intrasoft Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
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

Invest wise with Expert advice

Open Demat Account

Invest wise with Expert advice

By continuing, I accept the Terms & Conditions and agree to receive updates on Whatsapp