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 ₹510.07 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹820.97, while ₹1000 invested 1 year ago would be worth ₹994.63. This corresponds to total returns of -48.99%, -17.9%, -0.54%, respectively, with annualized returns of -6.93%, -3.87%, -0.54%.

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
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
July 24, 2026	90.61	90.45	90.45	90.81	90.01	45,258
July 23, 2026	94.61	91.01	91.01	94.61	90.1	11,367
July 22, 2026	92.08	91.61	91.61	93.48	90.21	14,300
July 21, 2026	91.35	91.79	91.79	93.4	91.21	9,677
July 20, 2026	90.04	91.71	91.71	93.99	89.09	114,909
July 17, 2026	91.95	90.72	90.72	92.95	90	16,883
July 16, 2026	93.28	90.66	90.66	94.99	90.3	40,803
July 15, 2026	96.3	92.61	92.61	96.32	92.1	82,638
July 14, 2026	97.48	94.87	94.87	97.51	94.21	19,648
July 13, 2026	96.13	96.99	96.99	98.3	95.21	62,125
July 10, 2026	95	98.79	98.79	100.7	95	24,142
July 09, 2026	98.89	96.67	96.67	98.89	95.26	6,388
July 08, 2026	96.65	95.62	95.62	100.25	91.9	32,591
July 07, 2026	99.97	96.03	96.03	100	95.07	25,952
July 06, 2026	100.04	97.76	97.76	100.1	97.1	13,552
July 03, 2026	103	99.5	99.5	103	98.9	31,695
July 02, 2026	100.5	100.7	100.7	103.44	98.21	44,479
July 01, 2026	98.05	100.76	100.76	102.63	98.05	30,760
June 30, 2026	100	98.88	98.88	101.02	98.12	20,418
June 29, 2026	102.69	98.9	98.9	102.69	97.53	17,944
June 25, 2026	102.23	100.26	100.26	103.19	99.01	16,888
June 24, 2026	101.65	102.18	102.18	103.14	101.52	26,821
June 23, 2026	102.32	101.9	101.9	104	101.2	22,265
June 22, 2026	100.82	104.21	104.21	105.87	100.8	44,405
June 19, 2026	101	101.41	101.41	103.02	101	32,544
June 18, 2026	103.77	101.63	101.63	105.02	100.7	78,320
June 17, 2026	105.7	101.57	101.57	105.7	100.87	70,480
June 16, 2026	104.95	103.25	103.25	108.85	102.1	107,046
June 15, 2026	103.9	104.98	104.98	107	101.36	52,940
June 12, 2026	99.3	100.89	100.89	103.55	97.28	65,720
June 11, 2026	106.76	98.27	98.27	106.76	97.2	41,849
June 10, 2026	95.58	102.63	102.63	110.7	93.26	302,182
June 09, 2026	92.6	95.83	95.83	97	90.61	91,370
June 08, 2026	90.01	90.66	90.66	95.49	90	32,380
June 05, 2026	95	90.96	90.96	96.98	89.01	86,244
June 04, 2026	94	94.07	94.07	97.49	93.4	31,287
June 03, 2026	98.8	94.97	94.97	98.8	94.22	16,162
June 02, 2026	96.4	95.48	95.48	98.75	93.62	50,297
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