BSE - Delayed Quote INR

Intense Technologies Limited (INTENTECH.BO)

Compare
89.61
-1.59
(-1.74%)
At close: April 9 at 3:29:05 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 202591.2093.0089.0189.6189.61798
Apr 8, 202591.0091.8190.8591.2091.20898
Apr 7, 202591.0091.0090.9790.9790.97100
Apr 4, 202593.4593.4588.7893.1993.19206
Apr 3, 202594.8598.0094.8595.8095.801,116
Apr 2, 202596.8596.8594.5195.1495.1430
Apr 1, 202591.0392.0190.9091.7891.78286
Mar 28, 202591.3995.2790.1090.9490.94854
Mar 27, 202597.0197.0186.0091.4691.468,118
Mar 26, 202595.0098.6595.0097.0197.015,365
Mar 25, 2025115.80115.8097.9198.9298.9213,750
Mar 24, 202599.00102.0095.37101.97101.971,655
Mar 21, 202599.00102.8095.1098.7698.762,494
Mar 20, 202598.8099.9995.8599.2099.203,468
Mar 19, 202595.6197.2593.1593.6393.6315,292
Mar 18, 202595.0097.0092.8495.5195.515,412
Mar 17, 202595.5395.5393.0193.3593.35101
Mar 13, 202597.53103.5095.5095.5395.53899
Mar 12, 2025101.00101.0096.0596.7196.71411
Mar 11, 202595.16100.9595.0098.3098.302,110
Mar 10, 202596.71104.9996.7198.0798.074,103
Mar 7, 2025102.00113.0098.6099.8399.834,970
Mar 6, 2025105.00107.0096.01103.49103.498,719
Mar 5, 202593.5098.0093.2998.0098.00471
Mar 4, 202581.6092.0081.6090.0390.031,241
Mar 3, 202595.2095.2089.5590.1390.135,745
Feb 28, 202595.0095.2094.7595.2095.20131
Feb 27, 2025103.90103.9094.5098.1598.153,072
Feb 25, 202596.00105.0096.0098.0098.001,234
Feb 24, 202598.9598.9594.9595.6595.651,631
Feb 21, 202599.0099.1099.0099.0099.00745
Feb 20, 2025100.65100.7097.0097.4097.40531
Feb 19, 202589.4597.9589.3094.3094.3010,595
Feb 18, 2025103.00103.9587.0089.4589.455,961
Feb 17, 202599.0099.9095.0096.1096.103,196
Feb 14, 2025104.00109.90100.00102.95102.959,136
Feb 13, 2025104.55127.95104.55108.80108.803,691
Feb 12, 2025109.65109.65105.55106.70106.702,458
Feb 11, 2025110.00110.00106.55108.65108.6552
Feb 10, 2025118.00118.00113.00113.65113.651,892
Feb 7, 2025119.90119.90118.00119.15119.15694
Feb 6, 2025111.65122.00111.65118.70118.703,576
Feb 4, 2025112.80114.45112.80113.45113.45392
Feb 3, 2025105.15109.25105.00108.05108.05728
Feb 1, 2025109.05109.05107.45107.80107.80511
Jan 31, 2025110.60110.60107.35108.95108.951,697
Jan 30, 2025112.05114.95108.00111.40111.403,013
Jan 29, 2025109.00115.00107.10114.55114.55722
Jan 28, 2025107.75109.00106.10107.05107.051,933
Jan 27, 2025116.00116.00106.35106.35106.351,312
Jan 24, 2025118.00118.00115.95116.50116.502,685
Jan 23, 2025105.00117.90105.00115.00115.003,331
Jan 22, 2025112.95112.95103.00108.00108.001,843
Jan 21, 2025115.15117.15112.10112.95112.95445
Jan 20, 2025117.00117.05117.00117.05117.05885
Jan 17, 2025113.00114.70108.00114.20114.202,667
Jan 16, 2025114.00116.55107.10112.00112.001,521
Jan 15, 2025109.20109.20106.00107.00107.005,262
Jan 14, 2025102.00112.00102.00108.70108.70821
Jan 13, 2025108.50110.00102.00102.00102.005,029
Jan 10, 2025117.00118.90110.00111.85111.856,186
Jan 9, 2025127.00127.75118.90119.80119.804,729
Jan 8, 2025129.25130.25124.30125.55125.553,182
Jan 7, 2025120.00130.60120.00129.45129.456,650
Jan 6, 2025130.30130.30125.00126.10126.103,929
Jan 3, 2025133.35134.00125.55129.25129.2515,379
Jan 2, 2025135.25138.50131.05132.70132.706,897
Jan 1, 2025130.05139.80127.55134.80134.807,635
Dec 31, 2024131.80134.00126.00129.90129.901,466
Dec 30, 2024125.45133.05125.45127.75127.753,146
Dec 27, 2024127.50127.90124.65125.60125.60538
Dec 26, 2024130.95130.95124.80127.35127.357,715
Dec 24, 2024130.25133.40129.45132.25132.252,413
Dec 23, 2024145.00145.00126.45129.50129.502,422
Dec 20, 2024139.00141.90131.75132.95132.951,393
Dec 19, 2024143.55144.00139.40139.55139.555,882
Dec 18, 2024136.40149.55136.40144.20144.2010,296
Dec 17, 2024144.95149.80141.40141.65141.654,020
Dec 16, 2024144.45145.85139.90143.50143.5014,109
Dec 13, 2024150.85150.85138.75139.70139.704,064
Dec 12, 2024143.10144.10136.75137.20137.204,375
Dec 11, 2024151.70151.70142.00143.05143.051,695
Dec 10, 2024152.05154.40140.95141.95141.958,116
Dec 9, 2024134.95145.50134.00145.50145.505,116
Dec 6, 2024134.45134.45130.25132.30132.30341
Dec 5, 2024132.00132.00128.05131.30131.301,282
Dec 4, 2024134.00134.00134.00134.00134.001
Dec 3, 2024128.60131.95128.60129.00129.0018,175
Dec 2, 2024127.00130.40126.00128.10128.109,320
Nov 29, 2024129.00131.95123.50131.85131.856,911
Nov 28, 2024130.05134.00130.00130.00130.00411
Nov 27, 2024126.00134.00125.00130.00130.0010,264
Nov 26, 2024126.80130.65125.00127.75127.75423
Nov 25, 2024131.00133.50121.25124.45124.456,254
Nov 22, 2024123.00127.15123.00127.15127.153,072
Nov 21, 2024124.65124.70124.65124.70124.7095
Nov 19, 2024129.00129.00127.15127.15127.151,310
Nov 18, 2024129.70129.70129.70129.70129.70149
Nov 14, 2024134.10134.10132.30132.30132.30563
Nov 13, 2024133.80135.00133.80135.00135.0045
Nov 12, 2024136.45136.50136.45136.45136.451,112
Nov 11, 2024139.20139.20139.20139.20139.201,092
Nov 8, 2024142.00142.00142.00142.00142.00609
Nov 7, 2024142.20145.00142.00142.00142.00846
Nov 6, 2024142.20142.20142.20142.20142.20216
Nov 4, 2024136.75136.75136.75136.75136.75297
Oct 31, 2024135.75138.95133.55134.10134.10624
Oct 29, 2024139.00139.00139.00139.00139.00400
Oct 28, 2024138.85139.90138.85139.90139.902,433
Oct 25, 2024138.85138.85138.85138.85138.8538
Oct 24, 2024141.65141.65141.65141.65141.65174
Oct 23, 2024145.00145.00144.50144.50144.501,036
Oct 22, 2024145.35145.40145.35145.35145.351,815
Oct 21, 2024148.30148.30148.30148.30148.301,509
Oct 18, 2024151.80151.80151.30151.30151.30373
Oct 17, 2024154.25154.35154.00154.35154.35758
Oct 16, 2024150.50151.35150.50151.35151.35710
Oct 15, 2024152.75153.55152.75153.55153.558,506
Oct 14, 2024155.85155.85155.85155.85155.853,238
Oct 11, 2024159.45159.45153.40159.00159.006,345
Oct 10, 2024147.85151.90147.00151.90151.902,008
Oct 9, 2024136.00144.70135.00144.70144.703,264
Oct 8, 2024134.00137.95134.00137.85137.851,396
Oct 7, 2024130.50138.40125.50133.85133.8510,041
Oct 4, 2024130.70133.90125.20131.90131.902,379
Oct 3, 2024138.50138.50129.00130.10130.103,342
Oct 1, 2024136.00138.00135.00135.75135.752,935
Sep 30, 2024136.00136.00136.00136.00136.002
Sep 27, 2024136.10138.00131.65135.65135.654,701
Sep 26, 2024139.10139.10136.00136.15136.151,262
Sep 25, 2024139.85140.00135.30136.35136.351,013
Sep 24, 2024140.95142.85137.55139.85139.852,179
Sep 23, 2024 1.00 Dividend
Sep 23, 2024137.00142.00137.00140.95140.954,563
Sep 20, 2024142.90143.90138.50139.00138.003,283
Sep 19, 2024139.05143.00135.10138.00137.015,605
Sep 18, 2024142.90142.90140.00140.60139.591,742
Sep 17, 2024144.20144.50140.50142.90141.874,752
Sep 16, 2024143.55147.70142.70144.20143.169,092
Sep 13, 2024149.60149.60142.60145.60144.551,129
Sep 12, 2024149.45149.45141.90143.65142.624,461
Sep 11, 2024146.40148.90142.05145.00143.963,218
Sep 10, 2024144.00146.00142.50144.00142.966,690
Sep 9, 2024145.75150.75143.10144.95143.915,284
Sep 6, 2024145.15147.00143.00143.90142.867,864
Sep 5, 2024144.85146.00143.15145.15144.119,347
Sep 4, 2024140.65141.00138.00140.00138.992,569
Sep 3, 2024138.65144.80138.50143.50142.47647
Sep 2, 2024146.00146.00140.00140.10139.093,163
Aug 30, 2024143.95143.95140.00143.90142.861,182
Aug 29, 2024144.75144.75141.00141.05140.042,969
Aug 28, 2024148.60148.60142.50144.80143.764,633
Aug 26, 2024140.30151.00140.30144.10143.064,682
Aug 23, 2024144.80146.65143.00144.15143.115,571
Aug 22, 2024145.90149.90142.00144.55143.513,032
Aug 21, 2024145.90146.90141.70143.80142.771,326
Aug 20, 2024146.90147.95142.15145.90144.854,817
Aug 19, 2024139.05144.80139.05144.20143.166,613
Aug 16, 2024140.85152.00140.05141.85140.833,673
Aug 14, 2024146.95151.00143.50145.50144.455,976
Aug 13, 2024143.45149.00143.45145.35144.309,330
Aug 12, 2024151.15153.70150.95150.95149.868,242
Aug 9, 2024161.75161.75155.00158.85157.7116,021
Aug 8, 2024154.05154.05154.05154.05152.94467
Aug 7, 2024146.75146.75146.75146.75145.69311
Aug 6, 2024146.85153.00139.65139.80138.7910,703
Aug 5, 2024149.95149.95145.25147.00145.9423,300
Aug 2, 2024151.00154.00147.40152.85151.7510,650
Aug 1, 2024149.10154.95149.10152.00150.919,415
Jul 31, 2024157.25157.25150.50154.40153.292,716
Jul 30, 2024152.40158.90152.40157.25156.128,968
Jul 29, 2024152.40159.00152.00152.40151.30621
Jul 26, 2024155.50158.95151.10155.50154.381,554
Jul 25, 2024151.45160.00147.20155.30154.189,946
Jul 24, 2024156.20156.20147.00154.60153.4911,474
Jul 23, 2024160.00161.00153.00154.20153.098,958
Jul 22, 2024163.00166.90155.75158.05156.917,488
Jul 19, 2024158.00174.90158.00163.90162.7223,189
Jul 18, 2024175.00178.45159.05160.20159.0582,372
Jul 16, 2024164.15174.95162.25174.95173.6935,186
Jul 15, 2024151.00162.50148.40159.05157.9164,982
Jul 12, 2024147.45154.00146.95149.85148.7712,513
Jul 11, 2024139.10151.00139.10145.85144.8029,248
Jul 10, 2024151.95152.80141.00148.95147.889,668
Jul 9, 2024151.95155.90150.00151.70150.616,870
Jul 8, 2024160.00160.00150.90151.35150.268,024
Jul 5, 2024158.50159.90154.45156.55155.4225,477
Jul 4, 2024151.50164.00151.50158.00156.8652,641
Jul 3, 2024154.65157.60148.75153.50152.4040,468
Jul 2, 2024155.95159.50150.05153.15152.0542,756
Jul 1, 2024135.95147.65135.95147.65146.5930,626
Jun 28, 2024137.60137.65133.30134.25133.2821,526
Jun 27, 2024141.65145.50135.20137.60136.6116,293
Jun 26, 2024138.60145.65138.60140.95139.9410,453
Jun 25, 2024142.95143.00140.05141.35140.3316,068
Jun 24, 2024141.90144.05140.10140.25139.2414,194
Jun 21, 2024144.25146.10141.15141.90140.8811,486
Jun 20, 2024142.50145.45140.00141.65140.633,609
Jun 19, 2024144.00145.75140.85142.00140.9825,760
Jun 18, 2024140.00144.75135.40143.40142.3718,575
Jun 14, 2024131.35144.25131.35140.35139.3422,685
Jun 13, 2024139.10139.15134.05135.20134.2316,033
Jun 12, 2024144.55150.55136.50137.40136.4162,892
Jun 11, 2024157.20163.80142.45144.55143.51196,189
Jun 10, 2024133.20150.15132.20150.15149.07230,334
Jun 7, 2024118.00128.00117.55125.15124.2558,239
Jun 6, 2024111.95118.00106.85113.10112.2921,859
Jun 5, 2024106.50109.0092.45107.80107.0219,057
Jun 4, 2024102.45104.1091.4096.8596.1512,092
Jun 3, 2024109.00109.0099.20102.20101.4628,458
May 31, 2024107.35108.50104.50105.55104.793,664
May 30, 2024105.50110.20103.55105.45104.695,905
May 29, 2024105.80108.20105.50106.75105.983,631
May 28, 2024111.15112.25107.05107.60106.837,801
May 27, 2024109.35112.25108.90109.50108.716,561
May 24, 2024111.95114.00110.05111.60110.8019,690
May 23, 2024111.90118.25110.95113.50112.689,774
May 22, 2024109.90111.70108.60109.90109.118,604
May 21, 2024115.00115.00106.00109.90109.1153,921
May 17, 2024134.55134.55130.60131.60130.6522,360
May 16, 2024128.15136.30128.15132.50131.559,777
May 15, 2024129.00133.00127.35128.15127.2313,608
May 14, 2024133.95133.95126.85129.90128.9714,449
May 13, 2024125.45135.85121.45126.35125.4433,414
May 10, 2024115.80121.00114.00119.70118.8411,331
May 9, 2024123.45123.45115.05116.00115.174,351
May 8, 2024122.55123.00120.00120.00119.141,922
May 7, 2024123.00123.00118.05120.05119.191,929
May 6, 2024127.00127.00121.00123.25122.366,156
May 3, 2024125.10128.00122.00124.00123.115,748
May 2, 2024125.00128.70123.00124.95124.052,954
Apr 30, 2024121.80125.70121.80125.40124.502,119
Apr 29, 2024122.95123.20120.00120.90120.031,938
Apr 26, 2024118.80124.50118.80122.95122.07104
Apr 25, 2024120.05123.00118.80118.80117.95978
Apr 24, 2024120.00121.00119.95120.05119.195,951
Apr 23, 2024119.80124.00117.00118.00117.152,935
Apr 22, 2024120.55120.55117.05119.40118.542,364
Apr 19, 2024115.50124.00115.00123.00122.121,251
Apr 18, 2024115.05121.00115.05120.00119.143,941
Apr 16, 2024119.00120.85117.55120.85119.98401
Apr 15, 2024115.10118.00114.95118.00117.1511,733
Apr 12, 2024127.30127.30120.25120.95120.081,906
Apr 10, 2024125.00128.50120.55123.30122.411,672
Apr 9, 2024129.50129.50123.00123.55122.662,319