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 ₹485.4 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,116.13, while ₹1000 invested 1 year ago would be worth ₹906.38. This corresponds to total returns of -51.46%, 11.61%, -9.36%, respectively, with annualized returns of -7.34%, 2.22%, -9.36%.

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
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
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