Intrasoft Tech.

Intrasoft Technologies Ltd Historical Data

NSEBSE

₹111.57

(-0.55%)

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	116.9	117.99	113.25	114.25	1,772	81,14,688.37	35,674
02-Jun-2025	112.5	115.39	108.15	109.97	1,303	50,77,945.72	24,206
03-Jun-2025	112.24	113.25	108.61	109.97	591	20,03,470.14	10,481
04-Jun-2025	109.43	112.31	108.06	111.28	661	17,93,398.31	9,367
05-Jun-2025	111.28	112.57	108.91	109.83	919	20,77,425.9	10,928
06-Jun-2025	111	112.26	109	109.43	1,061	31,64,697.64	13,968
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

Intrasoft Tech.: Related NEWS

No Record Found

Invest wise with Expert advice