Intense Technologies Limited (INTENTECH.NS) NSE

123.00

-1.11(-0.89%)

Updated at December 05 09:47AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 2025125124.11124.11127123.2511,001
December 03, 2025133124.87124.87133123.317,157
December 02, 2025130127.47127.47130125.648,699
December 01, 2025130.99128.85128.85130.99128.5315,020
November 28, 2025128.98131.15131.15133.5127.1529,768
November 27, 2025128.99128.82128.82129.6126.933,258
November 26, 2025129.64129.66129.66131125.75691,370
November 25, 2025131.96129.64129.64132127.051.04M
November 24, 2025128.38132.04132.04134.05125.9996,560
November 21, 2025120.01128.1128.1128.38120.0177,052
November 19, 2025128.44122.01122.01131122.01102,522
November 18, 2025131128.44128.44132.0112727,868
November 17, 2025135131.54131.54142.813043,025
November 14, 2025137.5136.7136.7137.93134.3464,553
November 13, 2025131.37131.37131.37131.37127.0184,977
November 12, 2025116.1125.12125.12125.37116.180,935
November 11, 2025122.89119.4119.4122.89115.5137,085
November 10, 2025118.9120.62120.62121.5911735,805
November 07, 2025113.13118118119.5110.6129,353
November 06, 2025114.86116.07116.07119.8114.8620,593
November 04, 2025122.99118.11118.11122.99116.0139,529
November 03, 2025124121.03121.03126118.527,968
October 31, 2025126.49122.7122.7129121150,723
October 30, 2025124.87124.97124.97127.87124.5163,655
October 29, 2025132.69125.09125.09132.69124.75219,917
October 28, 2025128.84129.73129.73132126.3403,962
October 27, 2025128.6129.65129.65132.5126.5153,371
October 24, 2025126.98132.11132.11132.2412190,566
October 23, 2025130.52125.95125.95131125.0124,873
October 21, 2025126.5130.52130.52134.9126.59,764
October 20, 2025127.02128.77128.77129.87127.0116,145
October 17, 2025129.71130.28130.28133.99126.157,814
October 16, 2025129.98129.71129.71133.712831,207
October 15, 2025135.9131.91131.91135.9126.2544,894
October 14, 2025132.02132.66132.66135131.442,329
October 13, 2025136.1132.02132.02136.1131.6481,262
October 10, 2025141138.57138.57145135.565,675
October 09, 2025138141.08141.08141.09137238,814
October 08, 2025134.3134.38134.38134.3813266,924
October 07, 2025123127.99127.99129.112347,367
October 06, 2025128.8125.62125.62128.812258,200
October 03, 2025128.45125.33125.33128.4512038,706
October 01, 2025120.3122.72122.72128.8120.330,466
September 30, 2025125.8126.16126.16132125.828,979
September 29, 2025127132.27132.27133.5120.8199,245
September 26, 2025130127.17127.17139.99127.17123,698
September 25, 2025127.7133.87133.87134.08124.5224,378
September 24, 2025137.25127.7127.7140.97125.5430,873
September 23, 2025142.07137.77137.77149.9128.212.17M
September 22, 2025129139138139.05127.12.04M
September 19, 2025115126.41125.5126.91144.4M
September 18, 202591.88105.75104.99105.75911.38M
September 17, 202588.4588.1387.589.3287.828,689
September 16, 202590.788.187.4790.786.9952,176
September 15, 202589.488.7688.129188.164,716
September 12, 202587.6588.1188.119087.6529,233
September 11, 202590.1288.5688.5690.887.2650,848
September 10, 202591.0389.6889.6891.1689.4565,368
September 09, 202591.2891.0391.0391.3590.2138,872
September 08, 20259191.2891.2892.3590.5251,616
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved