NSE - Delayed Quote INR

Intense Technologies Limited (INTENTECH.NS)

Compare
114.25
+0.74
+(0.65%)
At close: January 17 at 3:29:59 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 2025115.51116.00109.92114.25114.2517,428
Jan 16, 2025111.00116.80108.00113.51113.5128,990
Jan 15, 2025111.00111.00105.00106.83106.8329,972
Jan 14, 2025104.50111.39104.50108.79108.7933,188
Jan 13, 2025106.00110.75101.87103.17103.1763,696
Jan 10, 2025118.73119.50111.50112.09112.0958,157
Jan 9, 2025124.20127.78118.51119.73119.7345,123
Jan 8, 2025129.25130.42123.60125.28125.2825,229
Jan 7, 2025128.61130.58126.00129.41129.4113,234
Jan 6, 2025129.00131.14125.00126.08126.0843,184
Jan 3, 2025132.50134.02124.15129.19129.1954,134
Jan 2, 2025135.50139.00131.15132.30132.3034,950
Jan 1, 2025133.50140.50127.61133.90133.90118,045
Dec 31, 2024128.50134.77125.85130.01130.0137,022
Dec 30, 2024126.14133.93125.26128.52128.5229,964
Dec 27, 2024128.36128.36124.11125.42125.4222,729
Dec 26, 2024129.60131.01124.50127.40127.4055,894
Dec 24, 2024130.73133.90129.01132.58132.5816,862
Dec 23, 2024139.99140.00125.22129.35129.3560,832
Dec 20, 2024141.06142.79131.00133.28133.2837,873
Dec 19, 2024146.49146.49139.31140.14140.1435,353
Dec 18, 2024142.27150.00140.50144.03144.0394,605
Dec 17, 2024144.15150.00140.41141.51141.5161,504
Dec 16, 2024146.01146.01140.12143.07143.0741,334
Dec 13, 2024140.99143.38138.01139.44139.4436,723
Dec 12, 2024144.00144.38136.69137.15137.1530,676
Dec 11, 2024144.91147.90142.00142.29142.2930,695
Dec 10, 2024153.00154.90140.57142.48142.48117,427
Dec 9, 2024136.80146.11133.00146.11146.1149,710
Dec 6, 2024135.00135.00129.06132.83132.838,580
Dec 5, 2024132.00133.80127.51131.81131.8112,279
Dec 4, 2024130.86132.99130.00130.31130.317,690
Dec 3, 2024129.56132.00126.61130.86130.868,786
Dec 2, 2024128.10130.00124.50129.56129.5610,657
Nov 29, 2024133.85133.85128.00128.99128.996,137
Nov 28, 2024130.93132.25128.00129.57129.578,376
Nov 27, 2024126.00132.50125.00130.93130.939,258
Nov 26, 2024126.80130.85125.00126.27126.2718,875
Nov 25, 2024132.89132.90122.30126.80126.8011,874
Nov 22, 2024126.58126.58124.00126.58126.585,027
Nov 21, 2024124.10124.10123.65124.10124.1013,490
Nov 19, 2024126.18126.18126.18126.18126.1823,090
Nov 18, 2024128.76128.80128.76128.76128.7611,854
Nov 14, 2024131.39131.39131.39131.39131.3913,593
Nov 13, 2024134.08134.10134.08134.08134.083,679
Nov 12, 2024136.82137.30136.82136.82136.828,983
Nov 11, 2024136.82137.00136.82136.82136.824,164
Nov 8, 2024139.62139.62139.62139.62139.626,292
Nov 7, 2024142.47145.00142.47142.47142.473,740
Nov 6, 2024145.38145.38145.35145.38145.3849,966
Nov 5, 2024142.53142.53142.53142.53142.5312,296
Nov 4, 2024139.74139.74137.00139.74139.747,814
Nov 1, 2024137.00137.00137.00137.00137.002,413
Oct 31, 2024137.50138.00137.50137.50137.5010,796
Oct 30, 2024137.00139.00137.00137.00137.002,035
Oct 29, 2024139.00140.00139.00139.00139.004,114
Oct 28, 2024140.00141.34138.85140.00140.0072,043
Oct 25, 2024138.57138.57138.57138.57138.57359
Oct 24, 2024141.40141.55141.40141.40141.401,093
Oct 23, 2024144.29145.90144.29144.29144.292,935
Oct 22, 2024147.24151.00147.24147.24147.2458,486
Oct 21, 2024150.25150.25148.50150.25150.2519,812
Oct 18, 2024151.05156.90151.05151.05151.059,257
Oct 17, 2024153.90155.78153.90153.90153.9064,293
Oct 16, 2024157.00157.00152.20157.00157.00138,977
Oct 15, 2024154.00154.00153.19154.00154.00125,779
Oct 14, 2024156.32156.32156.32156.32156.32124,582
Oct 11, 2024159.90159.94154.00159.52159.52231,834
Oct 10, 2024145.00152.33143.20152.33152.33289,350
Oct 9, 2024138.90145.18132.00145.08145.08119,582
Oct 8, 2024134.29140.00130.00138.27138.2736,014
Oct 7, 2024134.00136.50124.67134.44134.4446,343
Oct 4, 2024130.90134.79128.15131.24131.2415,146
Oct 3, 2024135.00136.01129.79132.32132.3224,219
Oct 1, 2024134.45138.89134.00136.01136.0112,383
Sep 30, 2024136.50138.99133.40134.44134.4418,027
Sep 27, 2024137.00139.00133.40136.22136.2219,232
Sep 26, 2024140.95140.95135.00135.83135.8336,565
Sep 25, 2024140.90140.90136.01136.86136.8623,101
Sep 24, 2024139.16142.00138.15140.14140.1422,081
Sep 23, 2024 1.00 Dividend
Sep 23, 2024139.45143.45137.13139.16139.1618,064
Sep 20, 2024140.80143.79138.50139.45138.4513,715
Sep 19, 2024143.87143.99134.00137.88136.8937,732
Sep 18, 2024143.00144.00140.00140.16139.1549,861
Sep 17, 2024145.85146.70141.65143.63142.6011,472
Sep 16, 2024149.00149.90142.05143.67142.6431,577
Sep 13, 2024146.50146.50141.60145.55144.5146,721
Sep 12, 2024146.00146.97141.50144.81143.7779,717
Sep 11, 2024144.10145.89143.00144.58143.5426,891
Sep 10, 2024146.40146.40140.10144.04143.0115,795
Sep 9, 2024144.52146.50140.00144.26143.2331,013
Sep 6, 2024148.44148.44143.90144.52143.4843,503
Sep 5, 2024146.90146.99141.00144.70143.6662,313
Sep 4, 2024140.25143.05135.61140.66139.6520,271
Sep 3, 2024142.00142.99137.00140.25139.2444,602
Sep 2, 2024146.90146.90138.12141.19140.1840,422
Aug 30, 2024143.99145.00140.50143.56142.5328,391
Aug 29, 2024143.99144.46139.00141.57140.5526,394
Aug 28, 2024148.50148.50139.60141.63140.6128,848
Aug 27, 2024144.49145.88140.30143.02141.9918,639
Aug 26, 2024145.00149.00139.00144.56143.5277,230
Aug 23, 2024144.98146.00143.00143.10142.0727,372
Aug 22, 2024144.90148.50140.00142.87141.8534,344
Aug 21, 2024146.00146.00142.00144.90143.8620,475
Aug 20, 2024143.25148.80140.60145.96144.919,899
Aug 19, 2024142.00145.00139.00143.64142.6145,504
Aug 16, 2024142.00150.00139.60141.21140.2052,733
Aug 14, 2024144.95149.75141.00145.67144.6321,506
Aug 13, 2024146.10150.00143.10144.95143.9132,605
Aug 12, 2024150.00157.00148.30150.20149.1291,931
Aug 9, 2024162.68162.68155.00156.11154.99174,940
Aug 8, 2024154.94154.94154.94154.94153.8326,211
Aug 7, 2024147.57147.57147.57147.57146.5123,730
Aug 6, 2024146.89152.57138.61140.55139.5427,007
Aug 5, 2024145.05150.10144.80145.31144.2736,475
Aug 2, 2024146.00153.00146.00152.43151.3424,730
Aug 1, 2024152.50156.75148.00151.09150.0149,943
Jul 31, 2024157.25163.00152.30153.57152.4741,027
Jul 30, 2024157.96159.00151.97157.82156.6933,346
Jul 29, 2024156.00160.00151.50152.36151.2741,889
Jul 26, 2024156.80157.00152.20155.59154.4730,672
Jul 25, 2024152.38159.88148.00156.87155.7548,353
Jul 24, 2024155.00157.00146.60152.27151.1861,926
Jul 23, 2024159.50159.50151.00153.98152.8837,798
Jul 22, 2024155.88164.00155.88156.15155.0358,032
Jul 19, 2024159.00175.30159.00164.09162.91425,564
Jul 18, 2024175.38178.32159.05160.31159.161,011,485
Jul 16, 2024163.45175.38161.23175.38174.12839,281
Jul 15, 2024149.75162.40148.25159.44158.30475,674
Jul 12, 2024146.85154.50146.77149.70148.63122,420
Jul 11, 2024149.10151.59144.60145.89144.8481,732
Jul 10, 2024152.85154.51140.60148.58147.51115,565
Jul 9, 2024151.60156.01149.40152.01150.9289,173
Jul 8, 2024158.80158.80150.50151.43150.34116,205
Jul 5, 2024158.40160.50154.30156.62155.50118,328
Jul 4, 2024155.00164.00155.00157.91156.78589,985
Jul 3, 2024153.50157.80148.50153.92152.82213,951
Jul 2, 2024154.80159.70150.11153.05151.95488,905
Jul 1, 2024135.50148.68135.50148.68147.61313,631
Jun 28, 2024135.05138.89132.51135.17134.20116,190
Jun 27, 2024141.50143.75134.40136.85135.87126,968
Jun 26, 2024143.00144.45139.21141.24140.23111,018
Jun 25, 2024141.00143.19139.80141.40140.3984,714
Jun 24, 2024143.00144.00140.00140.63139.6261,798
Jun 21, 2024142.00146.78141.00141.81140.79107,382
Jun 20, 2024142.20147.00139.61141.65140.63125,596
Jun 19, 2024144.95146.95140.49142.20141.18172,649
Jun 18, 2024140.37144.50135.50143.37142.34300,004
Jun 14, 2024138.24144.50134.22140.37139.36225,536
Jun 13, 2024139.99142.39133.49135.75134.78136,697
Jun 12, 2024142.60151.00136.50137.57136.58305,937
Jun 11, 2024157.05163.45142.33144.34143.30988,644
Jun 10, 2024136.00148.86131.80148.86147.79821,508
Jun 7, 2024120.00127.90116.65124.05123.16579,084
Jun 6, 2024110.85118.00105.50113.25112.44470,729
Jun 5, 202496.00108.9092.75108.05107.28107,087
Jun 4, 2024105.00105.0092.6096.4095.7176,328
Jun 3, 2024111.45111.4599.20102.85102.11135,561
May 31, 2024105.10108.35104.10105.15104.4034,942
May 30, 2024104.35110.40104.00106.10105.3470,457
May 29, 2024107.00108.50105.10106.35105.5943,675
May 28, 2024109.15111.50107.00107.80107.0341,753
May 27, 2024113.00113.00108.75109.65108.8649,163
May 24, 2024113.05115.30109.85111.45110.6582,235
May 23, 2024111.05118.10110.70112.85112.04225,663
May 22, 2024108.25112.85108.10110.10109.31115,788
May 21, 2024111.00115.00105.55110.15109.36448,835
May 17, 2024134.00134.60129.90131.85130.9077,499
May 16, 2024128.60136.00128.60131.55130.61139,442
May 15, 2024131.75133.00127.05128.60127.6864,615
May 14, 2024127.00134.15125.30129.80128.87151,004
May 13, 2024125.15138.85120.15126.65125.74249,412
May 10, 2024116.55121.00114.40119.40118.5415,232
May 9, 2024117.30120.70114.00115.80114.9730,566
May 8, 2024123.45123.45119.65119.90119.0417,171
May 7, 2024123.70124.85119.05120.45119.5914,698
May 6, 2024123.00125.60122.05123.70122.8128,713
May 3, 2024126.00128.00121.25123.80122.9127,803
May 2, 2024127.75127.75123.00124.50123.6120,896
Apr 30, 2024122.70126.15119.50123.75122.8643,308
Apr 29, 2024118.00124.65118.00120.95120.0812,116
Apr 26, 2024120.60122.00119.10119.90119.0423,518
Apr 25, 2024126.80126.80119.65120.60119.7426,328
Apr 24, 2024122.50122.80118.10120.90120.0315,656
Apr 23, 2024119.55121.00117.05119.00118.1515,490
Apr 22, 2024119.00121.00117.00117.95117.1018,682
Apr 19, 2024116.30120.00115.50118.15117.3019,294
Apr 18, 2024119.85122.50118.15120.10119.2421,653
Apr 16, 2024118.80121.75113.65119.50118.6416,100
Apr 15, 2024115.00120.00114.35118.80117.9523,153
Apr 12, 2024120.00124.00120.00120.35119.4917,746
Apr 10, 2024123.80128.70119.00122.30121.4221,191
Apr 9, 2024129.40129.40122.65123.80122.9122,246
Apr 8, 2024128.00130.00125.00127.50126.5951,003
Apr 5, 2024127.00128.00123.55127.30126.3929,186
Apr 4, 2024120.50128.00120.50126.25125.3426,787
Apr 3, 2024117.00123.65117.00122.95122.0737,984
Apr 2, 2024118.15123.85116.00118.50117.6520,312
Apr 1, 2024120.00120.15117.00119.30118.4417,923
Mar 28, 2024120.90121.90113.65114.45113.6347,062
Mar 27, 2024118.05123.95118.05119.60118.7455,488
Mar 26, 2024121.00121.00116.00118.05117.20137,153
Mar 22, 2024111.60119.35111.60119.35118.4949,457
Mar 21, 2024113.20115.50110.00113.70112.8843,102
Mar 20, 2024113.00113.00110.00110.00109.2135,704
Mar 19, 2024114.00114.00110.10111.15110.3556,070
Mar 18, 2024112.00113.80108.60112.30111.4926,606
Mar 15, 2024111.00115.00108.00109.75108.9663,753
Mar 14, 2024105.10113.80103.00113.35112.5448,134
Mar 13, 2024108.05114.90107.80108.40107.62129,936
Mar 12, 2024119.95119.95113.15113.20112.39103,334
Mar 11, 2024124.00124.00117.75119.10118.2597,152
Mar 7, 2024118.00126.80118.00123.95123.0643,318
Mar 6, 2024122.00126.60120.75120.80119.9383,678
Mar 5, 2024127.00128.00124.00127.10126.1948,908
Mar 4, 2024135.95135.95125.00128.00127.0848,428
Mar 1, 2024128.00131.90128.00129.15128.2227,967
Feb 29, 2024124.00133.00124.00130.00129.0740,048
Feb 28, 2024135.50136.80128.00129.35128.4239,326
Feb 27, 2024136.50136.50133.00134.55133.5935,126
Feb 26, 2024136.80143.45132.55136.50135.5250,756
Feb 23, 2024138.00139.80136.10139.10138.1052,215
Feb 22, 2024133.50135.90132.00133.15132.2037,710
Feb 21, 2024131.40136.00127.55133.05132.1075,813
Feb 20, 2024131.35134.95129.00130.20129.2726,255
Feb 19, 2024130.00133.25128.00131.40130.4648,179
Feb 16, 2024135.50135.50128.55129.25128.3253,716
Feb 15, 2024132.20136.80128.00131.75130.8151,689
Feb 14, 2024128.00133.50123.50132.20131.2563,665
Feb 13, 2024131.05132.00126.40129.65128.7282,218
Feb 12, 2024139.70139.70132.75133.05132.1086,626
Feb 9, 2024138.00145.00135.35139.70138.7077,043
Feb 8, 2024144.95146.50140.55142.45141.4352,541
Feb 7, 2024140.00147.75140.00142.35141.33117,819
Feb 6, 2024145.00145.00138.55141.45140.44145,221
Feb 5, 2024155.20157.80144.65145.85144.80423,370
Feb 2, 2024143.00156.45142.55152.80151.701,298,010
Feb 1, 2024139.40147.50137.65142.65141.631,212,868
Jan 31, 2024131.00144.00129.40138.05137.061,516,978
Jan 30, 2024132.00137.25128.10130.30129.37807,134
Jan 29, 2024127.95135.30127.00131.00130.061,151,130
Jan 25, 2024118.80128.60117.90125.35124.45842,374
Jan 24, 2024113.80119.80112.50117.90117.05268,199
Jan 23, 2024115.95119.75112.20113.10112.29332,289
Jan 19, 2024120.70123.00116.20120.20119.34332,595
Jan 18, 2024122.05123.95113.30118.55117.70401,369
Jan 17, 2024121.35126.40119.50121.15120.28633,252

Related Tickers

VERTOZ.NS Vertoz Limited
13.00
-0.54%
 
ZAGGLE.BO Zaggle Prepaid Ocean Services Limited
525.55
-0.64%
 
MAPMYINDIA.NS C. E. Info Systems Limited
1,651.30
+0.04%
 
MOBIKWIK.NS ONE MOBIKWIK SYSTEMS LTD
471.30
-0.33%
 
NEWGEN.NS Newgen Software Technologies Limited
1,586.10
-2.62%
 
PAYTM.NS One97 Communications Limited
900.15
+0.58%
 
BB BlackBerry Limited
3.9900
-5.23%
 
SQ Block, Inc.
86.96
+0.67%
 
MSFT Microsoft Corporation
429.03
+1.05%