Intense Technologies Limited (INTENTECH.NS) NSE

Currency In INR

INTENTECH.NS Historical Return

If you invested ₹1000 in Intense Technologies Limited (INTENTECH.NS) since IPO date, it would be worth ₹525.8 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,314.71, while ₹1000 invested 1 year ago would be worth ₹681.94. This corresponds to total returns of -47.42%, 31.47%, -31.81%, respectively, with annualized returns of -6.48%, 5.62%, -31.81%.

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
October 21, 2026	86.74	87.16	87.16	87.9	82.75	76,613
October 19, 2026	84.25	86.74	86.74	87	84.25	10,529
October 16, 2026	83.68	85.31	85.31	88.99	81.36	50,780
October 15, 2026	81	82.27	82.27	83	81	15,697
October 14, 2026	79.9	82.21	82.21	82.4	78.5	45,928
October 13, 2026	79.69	78.55	78.55	80	78.05	9,232
October 12, 2026	81.29	78.89	78.89	81.29	78.05	21,619
October 09, 2026	80.55	79.75	79.75	82	79.11	8,936
October 08, 2026	82.49	82.44	82.44	84.14	79.29	14,822
October 07, 2026	80.6	80.92	80.92	83.05	78.51	77,560
October 06, 2026	80.18	84.1	84.1	84.5	80.18	94,403
October 05, 2026	81.56	80.58	80.58	81.56	80	19,389
October 01, 2026	84.21	81.98	81.98	84.46	81.25	19,209
September 30, 2026	81.6	84.46	84.46	86.5	81.6	18,698
September 29, 2026	81.25	82.63	82.63	82.98	81.25	4,818
September 28, 2026	86.87	83.05	83.05	86.87	82.9	15,865
September 25, 2026	84.4	85.07	85.07	86	81.25	26,803
September 24, 2026	83.69	82.86	82.86	85.4	80.8	22,141
September 23, 2026	82	83.69	83.69	84.5	79.15	26,912
September 22, 2026	81	81.35	81.35	85.88	79	38,938
September 21, 2026	79.94	81.26	81.26	82.4	76.1	29,981
September 18, 2026	77.46	78.14	78.14	80	76.92	11,763
September 17, 2026	76.1	77.45	77.45	77.8	76.1	9,606
September 16, 2026	78	76.43	76.43	78	76	10,622
September 15, 2026	78	77.76	77.76	80.28	77.01	8,255
September 11, 2026	78.5	78.53	78.53	80.5	76.49	15,835
September 10, 2026	78.5	79.12	79.12	81.85	78.5	17,303
September 09, 2026	79.2	78.96	78.96	80.4	78.55	9,042
September 08, 2026	80.31	79.66	79.66	81.6	78.25	14,588
September 07, 2026	82.25	80.71	80.71	82.7	80.01	7,405
September 04, 2026	78.08	82.25	82.25	85.5	78.08	42,907
September 03, 2026	82.68	79.54	79.54	82.68	79	9,548
September 02, 2026	82.47	80.09	80.09	82.8	79	12,448
September 01, 2026	80.12	81.2	81.2	82.49	80.12	11,360
August 31, 2026	84.85	81.88	81.88	84.85	78.11	16,191
August 28, 2026	82.98	83.62	83.62	84.5	82.02	10,888
August 27, 2026	81.86	82.05	82.05	82.98	81.45	8,485
August 26, 2026	84.8	82.92	82.92	84.8	81.4	13,149
August 25, 2026	81.55	81.38	81.38	81.99	80	16,320
August 24, 2026	83.2	80.24	80.24	87	79	63,830
August 21, 2026	82.13	84.88	84.88	90.78	81	46,459
August 20, 2026	80.25	81.73	81.73	82.15	80.25	18,244
August 19, 2026	79.1	80.22	80.22	81.29	79.1	21,886
August 18, 2026	79	80.34	80.34	82	79	34,413
August 17, 2026	81.1	79.81	79.81	81.18	79.5	9,392
August 14, 2026	81.08	80.34	80.34	82.45	80.04	11,416
August 13, 2026	82.58	80.87	80.87	82.66	80.05	17,257
August 12, 2026	84	81.44	81.44	84	81	9,550
August 11, 2026	83	82.81	82.81	84.9	80.74	72,391
August 10, 2026	85.06	79.95	79.95	85.06	79.1	31,682
August 07, 2026	84.25	83.39	83.39	88	81	57,435
August 06, 2026	87.3	82.99	82.99	87.3	82.25	18,129
August 05, 2026	81.64	85.23	85.23	88.99	81.64	54,272
August 04, 2026	83.07	81.64	81.64	86.39	79.71	59,394
August 03, 2026	82.5	83.07	83.07	85.87	82.5	25,529
July 31, 2026	85.04	83.32	83.32	86.46	82.5	71,971
July 30, 2026	89.9	84.7	84.7	90	83.05	127,903
July 29, 2026	89.72	88.71	88.71	90	87.01	246,890
July 28, 2026	90.8	87.71	87.71	90.8	87.21	12,087
July 27, 2026	90	89.02	89.02	92.9	88.5	18,325