Intense Technologies Limited (INTENTECH.NS) NSE

95.48

+1.31(+1.39%)

Updated at June 02 03:30PM

Currency In INR

INTENTECH.NS Historical Return

If you invested ₹1000 in Intense Technologies Limited (INTENTECH.NS) since IPO date, it would be worth ₹584.51 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,454.16, while ₹1000 invested 1 year ago would be worth ₹1,017.26. This corresponds to total returns of -41.55%, 45.42%, 1.73%, respectively, with annualized returns of -5.67%, 7.77%, 1.73%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

INTENTECH.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	87.5	94.17	94.17	98.8	87.5	110,025
May 29, 2026	98.58	96.21	96.21	99.82	95.26	37,736
May 27, 2026	100.87	98.09	98.09	100.87	97.2	94,178
May 26, 2026	99.5	98.03	98.03	103.63	97.01	181,455
May 25, 2026	99.25	99.61	99.61	102	97.25	55,092
May 22, 2026	101.88	99.56	99.56	101.88	99.05	10,995
May 21, 2026	101.96	100.06	100.06	102	99.2	25,064
May 20, 2026	101.95	100.92	100.92	102.28	99	15,719
May 19, 2026	101.99	100.45	100.45	104.01	99.64	114,294
May 18, 2026	101.95	101.96	101.96	103	100	14,983
May 15, 2026	103.06	101.78	101.78	105.22	101.1	29,706
May 14, 2026	103	103.01	103.01	106.49	102.15	48,781
May 13, 2026	101	105.83	105.83	107.99	99.19	85,887
May 12, 2026	111.5	101.11	101.11	111.5	97.2	62,646
May 11, 2026	107	106.93	106.93	111.01	102.69	127,014
May 08, 2026	105	108.55	108.55	113.42	104.25	325,977
May 07, 2026	102.85	104.92	104.92	108.24	99.01	111,325
May 06, 2026	100.3	99.37	99.37	100.3	96.41	30,337
May 05, 2026	102.5	97.78	97.78	102.5	97.21	17,339
May 04, 2026	95.6	99.14	99.14	100.11	95.6	25,453
April 30, 2026	99.71	96.98	96.98	99.71	96.5	15,481
April 29, 2026	99.45	98.2	98.2	101.27	97.3	16,410
April 28, 2026	100.89	99.94	99.94	101.4	98.21	23,801
April 27, 2026	98.9	99.05	99.05	102.98	98	65,139
April 24, 2026	102	98.9	98.9	102	98	23,831
April 23, 2026	105	101.14	101.14	106.56	99	76,130
April 22, 2026	105.11	106.39	106.39	108	103.81	25,684
April 21, 2026	110.4	106.76	106.76	110.4	106	9,075
April 20, 2026	111.9	106.71	106.71	112	104.81	41,672
April 17, 2026	109.76	109.83	109.83	112	108	54,281
April 16, 2026	111	109.74	109.74	112	109	57,037
April 15, 2026	104.2	110.69	110.69	113.35	103.21	67,484
April 13, 2026	102	104.2	104.2	105	100	41,670
April 10, 2026	103.24	102.95	102.95	105.75	102	52,709
April 09, 2026	104.6	100.91	100.91	104.79	99	18,732
April 08, 2026	102	102.78	102.78	108	100.31	58,318
April 07, 2026	99.5	98.04	98.04	99.99	96.51	88,860
April 06, 2026	98	97.87	97.87	99.99	94.55	135,809
April 02, 2026	87	97.79	97.79	99.8	83.01	302,415
April 01, 2026	74.8	84.14	84.14	84.14	73.27	105,482
March 30, 2026	76	70.12	70.12	78	66.3	137,203
March 27, 2026	79.78	75.42	75.42	79.78	74.3	201,776
March 25, 2026	81.55	80	79.78	83.21	78.21	173,980
March 24, 2026	78	78.48	78.48	83.46	77.22	51,711
March 23, 2026	85.7	77.61	77.61	85.7	76	61,665
March 20, 2026	-1	-1	83.98	-1	-1	0
March 19, 2026	89.8	86.4	86.4	89.8	85.05	24,545
March 18, 2026	84.01	88.07	88.07	90.79	84.01	43,163
March 17, 2026	89.5	83.81	83.81	89.5	83.14	55,703
March 16, 2026	84.2	86.19	86.19	87.98	84.2	28,079
March 13, 2026	91.63	87.49	87.49	91.8	86	49,931
March 12, 2026	94.49	91.24	91.24	94.49	90.43	42,184
March 11, 2026	91.49	91.41	91.41	93.99	90.51	53,577
March 10, 2026	96.5	91.49	91.49	96.5	90.35	69,939
March 09, 2026	94	90.72	90.72	94	90.09	16,046
March 06, 2026	96.78	94.7	94.7	99.97	94.01	28,945
March 05, 2026	99.99	96.78	96.78	100	96.05	23,679
March 04, 2026	-1	-1	96.5	-1	-1	0
March 02, 2026	98.5	97.77	97.77	102.83	96.61	64,198
February 27, 2026	100.48	101.48	101.48	103.11	99.59	36,533