Intense Tech.

Intense Technologies Ltd Historical Data

NSEBSE

₹89.57

(-1.13%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	97.05	98.01	95.75	96.04	594	14,86,022.28	8,324
02-Jun-2025	95.5	96.91	93.6	94.54	1,081	40,22,177.43	20,489
03-Jun-2025	94.54	99.49	94.54	97.02	789	36,04,278.67	22,282
04-Jun-2025	97.76	106.03	95.77	100.98	1,591	1,18,49,723.73	75,362
05-Jun-2025	102	102.94	98.16	99.04	1,184	50,40,372.12	31,999
06-Jun-2025	99.25	101	96.9	97.68	966	54,78,561.8	40,812
09-Jun-2025	98.16	104.85	97.01	102.63	1,752	78,23,682.66	43,436
10-Jun-2025	104	104.01	100.05	100.5	930	51,27,282.51	38,441
11-Jun-2025	102	102	99.05	100.38	1,005	48,91,429.1	33,984
12-Jun-2025	99.99	101.19	97	97.44	1,030	48,90,660.45	30,878
13-Jun-2025	97	97.85	93.93	95.19	1,179	43,26,743.89	28,038
16-Jun-2025	95.01	96.85	91.8	92.24	1,737	1,18,15,673.16	98,612
17-Jun-2025	93.25	94.83	91.05	91.4	1,151	69,88,478.67	52,885
18-Jun-2025	92.99	93.23	87.6	88.38	1,971	1,38,89,471.57	1,21,453
19-Jun-2025	88.75	91.12	85.5	86.48	1,814	60,82,580.1	36,371
20-Jun-2025	86.9	91.5	86.17	90.55	2,161	1,23,14,624.15	79,366
23-Jun-2025	89.95	95.9	88.83	90.27	3,363	1,68,64,685.44	56,919
24-Jun-2025	91.35	92.51	90.1	91.71	910	36,81,630.88	24,579
25-Jun-2025	92.72	93.32	90.59	91.21	794	39,36,480.8	25,546
26-Jun-2025	92.1	92.78	89.96	90.59	1,075	39,04,564.69	28,132
27-Jun-2025	91	92.2	89	89.57	1,878	75,61,662.9	43,677

Intense Tech.: Related NEWS

No Record Found

Invest wise with Expert advice