Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹107.14

(-2.40%)

Jul 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

19/06/2025

To Date

19/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
10-Jul-2025	113.24	113.8	112	112.26	362	19,40,237.06	11,479
11-Jul-2025	112.25	113	110.44	110.71	290	9,36,714.15	5,726
14-Jul-2025	111.8	111.8	108.25	108.57	758	33,21,936.12	22,899
15-Jul-2025	111.69	111.69	107.41	109.11	843	27,12,402.21	12,863
16-Jul-2025	108.5	111.5	107.55	108.08	597	37,52,086.66	24,421
17-Jul-2025	110.38	110.99	108.11	109.77	643	18,00,012.69	8,850
18-Jul-2025	110.04	110.04	106.66	107.14	535	28,34,800.46	20,986

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice