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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	114	111.44	111.44	114	110.1	20,725
February 19, 2026	112.78	112.1	112.1	115.86	111.16	25,317
February 18, 2026	113.61	112.78	112.78	116.5	112.27	22,445
February 17, 2026	113	114.91	114.91	116.9	112.39	71,855
February 16, 2026	108.1	112.44	112.44	113.99	107.07	68,359
February 13, 2026	112	108.68	108.68	114.44	107.92	35,517
February 12, 2026	112.65	112.02	112.02	115	111.28	15,827
February 11, 2026	112.58	113.24	113.24	115	112.25	15,351
February 10, 2026	115.6	114.26	114.26	116.5	112.99	19,395
February 09, 2026	113.25	113.85	113.85	115.6	113.03	11,040
February 06, 2026	115.8	113.21	113.21	115.8	112.03	26,293
February 05, 2026	113.85	114.64	114.64	117	113	50,259
February 04, 2026	112.52	112.71	112.71	119.02	111.51	182,334
February 03, 2026	113.5	114.64	114.64	116	110.61	55,039
February 02, 2026	116.45	111.78	111.78	116.45	110.22	19,870
February 01, 2026	112.58	114.81	114.81	117.99	110.4	30,665
January 30, 2026	117.97	112.58	112.58	118	112.02	74,914
January 29, 2026	117.47	117.03	117.03	122.2	107.8	2.26M
January 28, 2026	106.51	114.79	114.79	115	106.51	560,426
January 27, 2026	106	107.65	107.65	109.89	102.56	67,974
January 23, 2026	105	106.61	106.61	112.11	102.21	162,935
January 22, 2026	101.71	101.92	101.92	108.39	98.5	152,683
January 21, 2026	102	98.92	98.92	107.2	97.06	89,112
January 20, 2026	112.51	102.07	102.07	112.7	101.76	129,334
January 19, 2026	119.5	113.06	113.06	119.5	112.57	45,418
January 16, 2026	119	115.75	115.75	124.1	114.1	72,501
January 14, 2026	112	116.86	116.86	119.9	107.5	222,003
January 13, 2026	119	114.7	114.7	119	113.4	41,533
January 12, 2026	120.9	116.89	116.89	120.9	116.04	18,394
January 09, 2026	117.56	117.55	117.55	124.75	115.69	62,206
January 08, 2026	116	116.79	116.79	118.9	115.32	27,779
January 07, 2026	117.1	115.99	115.99	120	115.5	31,613
January 06, 2026	115.96	116.53	116.53	118.88	115.42	48,163
January 05, 2026	120	115.69	115.69	120	114.1	18,207
January 02, 2026	114.5	118.46	118.46	118.69	114.5	41,781
January 01, 2026	118.87	115.94	115.94	118.87	114.33	74,762
December 31, 2025	113.01	113.28	113.28	117.32	111.83	76,638
December 30, 2025	121	115.76	115.76	121	111.35	123,270
December 29, 2025	121	117.41	117.41	124.9	115.25	67,224
December 26, 2025	114.52	117.06	117.06	118	114.52	14,566
December 24, 2025	119	115.75	115.99	119	115.25	22,807
December 23, 2025	117	116.93	116.93	119	114.01	11,610
December 22, 2025	114.35	117.27	117.27	118	114.3	34,521
December 19, 2025	114.17	114.4	114.4	116.7	113.52	49,251
December 18, 2025	115	114.17	114.17	117.97	113.8	34,074
December 17, 2025	118	114.77	114.77	118	114.1	29,065
December 16, 2025	118	117	117	118.25	116.2	24,075
December 15, 2025	114.1	117	117	119.5	114	48,484
December 12, 2025	116.55	117.18	117.18	120.5	116	38,542
December 11, 2025	119	119.03	119.03	123.75	118.01	33,406
December 10, 2025	115.74	121.04	121.04	121.52	112.13	92,438
December 09, 2025	115.97	115.74	115.74	117.37	111.22	16,381
December 08, 2025	120.15	115.97	115.97	125.15	115.97	31,746
December 05, 2025	125	122.08	122.08	125	120.5	13,538
December 04, 2025	125	124.11	124.11	127	123.25	11,001
December 03, 2025	133	124.87	124.87	133	123.3	17,157
December 02, 2025	130	127.47	127.47	130	125.6	48,699
December 01, 2025	130.99	128.85	128.85	130.99	128.53	15,020
November 28, 2025	128.98	131.15	131.15	133.5	127.15	29,768
November 27, 2025	128.99	128.82	128.82	129.6	126.9	33,258

Intense Technologies Limited (INTENTECH.NS) NSE