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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	85.4	84.39	84.39	85.78	83.8	51,584
August 07, 2025	82.1	84.37	84.37	85	82.1	54,035
August 06, 2025	84.49	82.04	82.04	84.49	81.55	31,868
August 05, 2025	84.65	83.8	83.8	85.31	82.87	38,961
August 04, 2025	83.8	84.38	84.38	84.88	82.82	101,471
August 01, 2025	84	83.1	83.1	84.78	82.35	14,261
July 31, 2025	83	84.41	84.41	87.48	82.25	49,898
July 30, 2025	83.8	82.9	82.9	84.34	82.2	15,960
July 29, 2025	83.55	83	83	83.9	82.17	31,154
July 28, 2025	84.3	83.2	83.2	85.4	83	47,472
July 25, 2025	88.86	86	86	88.96	82.5	33,308
July 24, 2025	88.01	88.57	88.57	89.34	87.89	29,639
July 23, 2025	91.5	87.76	87.76	91.5	87.05	125,973
July 22, 2025	91	90.4	90.4	91.8	89.66	26,313
July 21, 2025	93.82	90.98	90.98	94.25	90.25	55,963
July 18, 2025	90.59	93.18	93.18	95.8	89.25	164,634
July 17, 2025	89.96	90.11	90.11	90.64	89.81	12,024
July 16, 2025	89.9	88.94	88.94	91	87.8	45,070
July 15, 2025	89.05	89.3	89.3	91.1	89.05	41,885
July 14, 2025	90.83	89.05	89.05	90.83	88.65	32,570
July 11, 2025	92.61	89.54	89.54	93.69	88.61	63,667
July 10, 2025	92.25	92.6	92.6	93.8	92.25	18,934
July 09, 2025	93.29	92.76	92.76	93.46	92.25	9,908
July 08, 2025	93.75	93.19	93.19	93.75	92.5	13,735
July 07, 2025	93.8	92.72	92.72	95	92	46,823
July 04, 2025	90.35	93.46	93.46	95.99	89.42	213,664
July 03, 2025	92.4	89.85	89.85	92.4	89.11	53,586

Intense Technologies Limited (INTENTECH.NS) NSE