Intense Technologies Limited - INTENTECH.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	113.13	118	118	119.5	110.6	129,353
November 06, 2025	114.86	116.07	116.07	119.8	114.86	20,593
November 04, 2025	122.99	118.11	118.11	122.99	116.01	39,529
November 03, 2025	124	121.03	121.03	126	118.5	27,968
October 31, 2025	126.49	122.7	122.7	129	121	150,723
October 30, 2025	124.87	124.97	124.97	127.87	124.5	163,655
October 29, 2025	132.69	125.09	125.09	132.69	124.75	219,917
October 28, 2025	128.84	129.73	129.73	132	126.3	403,962
October 27, 2025	128.6	129.65	129.65	132.5	126.5	153,371
October 24, 2025	126.98	132.11	132.11	132.24	121	90,566
October 23, 2025	130.52	125.95	125.95	131	125.01	24,873
October 21, 2025	126.5	130.52	130.52	134.9	126.5	9,764
October 20, 2025	127.02	128.77	128.77	129.87	127.01	16,145
October 17, 2025	129.71	130.28	130.28	133.99	126.1	57,814
October 16, 2025	129.98	129.71	129.71	133.7	128	31,207
October 15, 2025	135.9	131.91	131.91	135.9	126.25	44,894
October 14, 2025	132.02	132.66	132.66	135	131.4	42,329
October 13, 2025	136.1	132.02	132.02	136.1	131.64	81,262
October 10, 2025	141	138.57	138.57	145	135.5	65,675
October 09, 2025	138	141.08	141.08	141.09	137	238,814
October 08, 2025	134.3	134.38	134.38	134.38	132	66,924
October 07, 2025	123	127.99	127.99	129.1	123	47,367
October 06, 2025	128.8	125.62	125.62	128.8	122	58,200
October 03, 2025	128.45	125.33	125.33	128.45	120	38,706
October 01, 2025	120.3	122.72	122.72	128.8	120.3	30,466
September 30, 2025	125.8	126.16	126.16	132	125.8	28,979
September 29, 2025	127	132.27	132.27	133.5	120.81	99,245
September 26, 2025	130	127.17	127.17	139.99	127.17	123,698
September 25, 2025	127.7	133.87	133.87	134.08	124.5	224,378
September 24, 2025	137.25	127.7	127.7	140.97	125.5	430,873
September 23, 2025	142.07	137.77	137.77	149.9	128.21	2.17M
September 22, 2025	129	139	138	139.05	127.1	2.04M
September 19, 2025	115	126.41	125.5	126.9	114	4.4M
September 18, 2025	91.88	105.75	104.99	105.75	91	1.38M
September 17, 2025	88.45	88.13	87.5	89.32	87.8	28,689
September 16, 2025	90.7	88.1	87.47	90.7	86.99	52,176
September 15, 2025	89.4	88.76	88.12	91	88.1	64,716
September 12, 2025	87.65	88.11	88.11	90	87.65	29,233
September 11, 2025	90.12	88.56	88.56	90.8	87.26	50,848
September 10, 2025	91.03	89.68	89.68	91.16	89.45	65,368
September 09, 2025	91.28	91.03	91.03	91.35	90.21	38,872
September 08, 2025	91	91.28	91.28	92.35	90.52	51,616
September 05, 2025	88.2	91.11	91.11	92.29	87.77	95,928
September 04, 2025	90.65	88.3	88.3	90.9	87.3	105,925
September 03, 2025	88.9	89.66	89.66	90.59	86.63	132,051
September 02, 2025	87.45	87.45	87.45	88.59	86.4	41,892
September 01, 2025	85.4	87.51	87.51	88.8	84.67	223,247
August 29, 2025	83.58	85.17	85.17	85.5	83.06	40,919
August 28, 2025	83	82.98	82.98	83.87	82.25	31,406
August 26, 2025	84.5	82.81	82.81	84.88	82.41	28,801
August 25, 2025	85	84.65	84.65	85.95	82.75	78,888
August 22, 2025	84.65	83.15	83.15	84.65	82.82	19,000
August 21, 2025	83.5	84.12	84.12	84.85	83.45	35,238
August 20, 2025	81.5	83.73	83.73	85.35	81.5	25,510
August 19, 2025	80.15	82.33	82.33	84	79.5	105,109
August 18, 2025	80.5	79.93	79.93	83	79.5	29,679
August 14, 2025	82.34	81	81	82.5	79.65	125,893
August 13, 2025	84.9	84.34	84.34	85	83.5	22,383
August 12, 2025	85.6	84.06	84.06	85.6	83.5	24,154
August 11, 2025	85.8	84.25	84.25	85.8	83.6	43,154

Intense Technologies Limited (INTENTECH.NS) NSE