Advertisement
Intense Technologies Limited (INTENTECH.NS)
NSE - NSE Real Time Price. Currency in INR
Follow
At close: 03:15PM IST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | - | - | - | - | - | - |
| Oct 18, 2024 | 151.05 | 156.90 | 151.05 | 151.05 | 151.05 | 9,257 |
| Oct 17, 2024 | 153.90 | 155.78 | 153.90 | 153.90 | 153.90 | 64,293 |
| Oct 16, 2024 | 157.00 | 157.00 | 152.20 | 157.00 | 157.00 | 138,977 |
| Oct 15, 2024 | 154.00 | 154.00 | 153.19 | 154.00 | 154.00 | 125,779 |
| Oct 14, 2024 | 156.32 | 156.32 | 156.32 | 156.32 | 156.32 | 124,582 |
| Oct 11, 2024 | 159.90 | 159.94 | 154.00 | 159.52 | 159.52 | 231,834 |
| Oct 10, 2024 | 145.00 | 152.33 | 143.20 | 152.33 | 152.33 | 289,350 |
| Oct 09, 2024 | 138.90 | 145.18 | 132.00 | 145.08 | 145.08 | 119,582 |
| Oct 08, 2024 | 134.29 | 140.00 | 130.00 | 138.27 | 138.27 | 36,014 |
| Oct 07, 2024 | 134.00 | 136.50 | 124.67 | 134.44 | 134.44 | 46,343 |
| Oct 04, 2024 | 130.90 | 134.79 | 128.15 | 131.24 | 131.24 | 15,146 |
| Oct 03, 2024 | 135.00 | 136.01 | 129.79 | 132.32 | 132.32 | 24,219 |
| Oct 01, 2024 | 134.45 | 138.89 | 134.00 | 136.01 | 136.01 | 12,383 |
| Sep 30, 2024 | 136.50 | 138.99 | 133.40 | 134.44 | 134.44 | 18,027 |
| Sep 27, 2024 | 137.00 | 139.00 | 133.40 | 136.22 | 136.22 | 19,232 |
| Sep 26, 2024 | 140.95 | 140.95 | 135.00 | 135.83 | 135.83 | 36,565 |
| Sep 25, 2024 | 140.90 | 140.90 | 136.01 | 136.86 | 136.86 | 23,101 |
| Sep 24, 2024 | 139.16 | 142.00 | 138.15 | 140.14 | 140.14 | 22,081 |
| Sep 23, 2024 | 139.45 | 143.45 | 137.13 | 139.16 | 139.16 | 18,064 |
| Sep 20, 2024 | 140.80 | 143.79 | 138.50 | 139.45 | 139.45 | 13,715 |
| Sep 19, 2024 | 143.87 | 143.99 | 134.00 | 137.88 | 137.88 | 37,732 |
| Sep 18, 2024 | 143.00 | 144.00 | 140.00 | 140.16 | 140.16 | 49,861 |
| Sep 17, 2024 | 145.85 | 146.70 | 141.65 | 143.63 | 143.63 | 11,472 |
| Sep 16, 2024 | 149.00 | 149.90 | 142.05 | 143.67 | 143.67 | 31,577 |
| Sep 13, 2024 | 146.50 | 146.50 | 141.60 | 145.55 | 145.55 | 46,721 |
| Sep 12, 2024 | 146.00 | 146.97 | 141.50 | 144.81 | 144.81 | 79,717 |
| Sep 11, 2024 | 144.10 | 145.89 | 143.00 | 144.58 | 144.58 | 26,891 |
| Sep 10, 2024 | 146.40 | 146.40 | 140.10 | 144.04 | 144.04 | 15,795 |
| Sep 09, 2024 | 144.52 | 146.50 | 140.00 | 144.26 | 144.26 | 31,013 |
| Sep 06, 2024 | 148.44 | 148.44 | 143.90 | 144.52 | 144.52 | 43,503 |
| Sep 05, 2024 | 146.90 | 146.99 | 141.00 | 144.70 | 144.70 | 62,313 |
| Sep 04, 2024 | 140.25 | 143.05 | 135.61 | 140.66 | 140.66 | 20,271 |
| Sep 03, 2024 | 142.00 | 142.99 | 137.00 | 140.25 | 140.25 | 44,602 |
| Sep 02, 2024 | 146.90 | 146.90 | 138.12 | 141.19 | 141.19 | 40,422 |
| Aug 30, 2024 | 143.99 | 145.00 | 140.50 | 143.56 | 143.56 | 28,391 |
| Aug 29, 2024 | 143.99 | 144.46 | 139.00 | 141.57 | 141.57 | 26,394 |
| Aug 28, 2024 | 148.50 | 148.50 | 139.60 | 141.63 | 141.63 | 28,848 |
| Aug 27, 2024 | 144.49 | 145.88 | 140.30 | 143.02 | 143.02 | 18,639 |
| Aug 26, 2024 | 145.00 | 149.00 | 139.00 | 144.56 | 144.56 | 77,230 |
| Aug 23, 2024 | 144.98 | 146.00 | 143.00 | 143.10 | 143.10 | 27,372 |
| Aug 22, 2024 | 144.90 | 148.50 | 140.00 | 142.87 | 142.87 | 34,344 |
| Aug 21, 2024 | 146.00 | 146.00 | 142.00 | 144.90 | 144.90 | 20,475 |
| Aug 20, 2024 | 143.25 | 148.80 | 140.60 | 145.96 | 145.96 | 9,899 |
| Aug 19, 2024 | 142.00 | 145.00 | 139.00 | 143.64 | 143.64 | 45,504 |
| Aug 16, 2024 | 142.00 | 150.00 | 139.60 | 141.21 | 141.21 | 52,733 |
| Aug 14, 2024 | 144.95 | 149.75 | 141.00 | 145.67 | 145.67 | 21,506 |
| Aug 13, 2024 | 146.10 | 150.00 | 143.10 | 144.95 | 144.95 | 32,605 |
| Aug 12, 2024 | 150.00 | 157.00 | 148.30 | 150.20 | 150.20 | 91,931 |
| Aug 09, 2024 | 162.68 | 162.68 | 155.00 | 156.11 | 156.11 | 174,940 |
| Aug 08, 2024 | 154.94 | 154.94 | 154.94 | 154.94 | 154.94 | 26,211 |
| Aug 07, 2024 | 147.57 | 147.57 | 147.57 | 147.57 | 147.57 | 23,730 |
| Aug 06, 2024 | 146.89 | 152.57 | 138.61 | 140.55 | 140.55 | 27,007 |
| Aug 05, 2024 | 145.05 | 150.10 | 144.80 | 145.31 | 145.31 | 36,475 |
| Aug 02, 2024 | 146.00 | 153.00 | 146.00 | 152.43 | 152.43 | 24,730 |
| Aug 01, 2024 | 152.50 | 156.75 | 148.00 | 151.09 | 151.09 | 49,943 |
| Jul 31, 2024 | 157.25 | 163.00 | 152.30 | 153.57 | 153.57 | 41,027 |
| Jul 30, 2024 | 157.96 | 159.00 | 151.97 | 157.82 | 157.82 | 33,346 |
| Jul 29, 2024 | 156.00 | 160.00 | 151.50 | 152.36 | 152.36 | 41,889 |
| Jul 26, 2024 | 156.80 | 157.00 | 152.20 | 155.59 | 155.59 | 30,672 |
| Jul 25, 2024 | 152.38 | 159.88 | 148.00 | 156.87 | 156.87 | 48,353 |
| Jul 24, 2024 | 155.00 | 157.00 | 146.60 | 152.27 | 152.27 | 61,926 |
| Jul 23, 2024 | 159.50 | 159.50 | 151.00 | 153.98 | 153.98 | 37,798 |
| Jul 22, 2024 | 155.88 | 164.00 | 155.88 | 156.15 | 156.15 | 58,032 |
| Jul 19, 2024 | 159.00 | 175.30 | 159.00 | 164.09 | 164.09 | 425,564 |
| Jul 18, 2024 | 175.38 | 178.32 | 159.05 | 160.31 | 160.31 | 1,011,485 |
| Jul 16, 2024 | 163.45 | 175.38 | 161.23 | 175.38 | 175.38 | 839,281 |
| Jul 15, 2024 | 149.75 | 162.40 | 148.25 | 159.44 | 159.44 | 475,674 |
| Jul 12, 2024 | 146.85 | 154.50 | 146.77 | 149.70 | 149.70 | 122,420 |
| Jul 11, 2024 | 149.10 | 151.59 | 144.60 | 145.89 | 145.89 | 81,732 |
| Jul 10, 2024 | 152.85 | 154.51 | 140.60 | 148.58 | 148.58 | 115,565 |
| Jul 09, 2024 | 151.60 | 156.01 | 149.40 | 152.01 | 152.01 | 89,173 |
| Jul 08, 2024 | 158.80 | 158.80 | 150.50 | 151.43 | 151.43 | 116,205 |
| Jul 05, 2024 | 158.40 | 160.50 | 154.30 | 156.62 | 156.62 | 118,328 |
| Jul 04, 2024 | 155.00 | 164.00 | 155.00 | 157.91 | 157.91 | 589,985 |
| Jul 03, 2024 | 153.50 | 157.80 | 148.50 | 153.92 | 153.92 | 213,951 |
| Jul 02, 2024 | 154.80 | 159.70 | 150.11 | 153.05 | 153.05 | 488,905 |
| Jul 01, 2024 | 135.50 | 148.68 | 135.50 | 148.68 | 148.68 | 313,631 |
| Jun 28, 2024 | 135.05 | 138.89 | 132.51 | 135.17 | 135.17 | 116,190 |
| Jun 27, 2024 | 141.50 | 143.75 | 134.40 | 136.85 | 136.85 | 126,968 |
| Jun 26, 2024 | 143.00 | 144.45 | 139.21 | 141.24 | 141.24 | 111,018 |
| Jun 25, 2024 | 141.00 | 143.19 | 139.80 | 141.40 | 141.40 | 84,714 |
| Jun 24, 2024 | 143.00 | 144.00 | 140.00 | 140.63 | 140.63 | 61,798 |
| Jun 21, 2024 | 142.00 | 146.78 | 141.00 | 141.81 | 141.81 | 107,382 |
| Jun 20, 2024 | 142.20 | 147.00 | 139.61 | 141.65 | 141.65 | 125,596 |
| Jun 19, 2024 | 144.95 | 146.95 | 140.49 | 142.20 | 142.20 | 172,649 |
| Jun 18, 2024 | 140.37 | 144.50 | 135.50 | 143.37 | 143.37 | 300,004 |
| Jun 14, 2024 | 138.24 | 144.50 | 134.22 | 140.37 | 140.37 | 225,536 |
| Jun 13, 2024 | 139.99 | 142.39 | 133.49 | 135.75 | 135.75 | 136,697 |
| Jun 12, 2024 | 142.60 | 151.00 | 136.50 | 137.57 | 137.57 | 305,937 |
| Jun 11, 2024 | 157.05 | 163.45 | 142.33 | 144.34 | 144.34 | 988,644 |
| Jun 10, 2024 | 136.00 | 148.86 | 131.80 | 148.86 | 148.86 | 821,508 |
| Jun 07, 2024 | 120.00 | 127.90 | 116.65 | 124.05 | 124.05 | 579,084 |
| Jun 06, 2024 | 110.85 | 118.00 | 105.50 | 113.25 | 113.25 | 470,729 |
| Jun 05, 2024 | 96.00 | 108.90 | 92.75 | 108.05 | 108.05 | 107,087 |
| Jun 04, 2024 | 105.00 | 105.00 | 92.60 | 96.40 | 96.40 | 76,328 |
| Jun 03, 2024 | 111.45 | 111.45 | 99.20 | 102.85 | 102.85 | 135,561 |
| May 31, 2024 | 105.10 | 108.35 | 104.10 | 105.15 | 105.15 | 34,942 |
| May 30, 2024 | 104.35 | 110.40 | 104.00 | 106.10 | 106.10 | 70,457 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.