NSE - Delayed Quote INR

Intense Technologies Limited (INTENTECH.NS)

Compare
150.25 -0.80 (-0.53%)
At close: 3:15 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Oct 21, 2024 148.50 150.25 148.50 150.25 150.25 19,812
Oct 18, 2024 151.05 156.90 151.05 151.05 151.05 9,257
Oct 17, 2024 153.90 155.78 153.90 153.90 153.90 64,293
Oct 16, 2024 157.00 157.00 152.20 157.00 157.00 138,977
Oct 15, 2024 154.00 154.00 153.19 154.00 154.00 125,779
Oct 14, 2024 156.32 156.32 156.32 156.32 156.32 124,582
Oct 11, 2024 159.90 159.94 154.00 159.52 159.52 231,834
Oct 10, 2024 145.00 152.33 143.20 152.33 152.33 289,350
Oct 9, 2024 138.90 145.18 132.00 145.08 145.08 119,582
Oct 8, 2024 134.29 140.00 130.00 138.27 138.27 36,014
Oct 7, 2024 134.00 136.50 124.67 134.44 134.44 46,343
Oct 4, 2024 130.90 134.79 128.15 131.24 131.24 15,146
Oct 3, 2024 135.00 136.01 129.79 132.32 132.32 24,219
Oct 1, 2024 134.45 138.89 134.00 136.01 136.01 12,383
Sep 30, 2024 136.50 138.99 133.40 134.44 134.44 18,027
Sep 27, 2024 137.00 139.00 133.40 136.22 136.22 19,232
Sep 26, 2024 140.95 140.95 135.00 135.83 135.83 36,565
Sep 25, 2024 140.90 140.90 136.01 136.86 136.86 23,101
Sep 24, 2024 139.16 142.00 138.15 140.14 140.14 22,081
Sep 23, 2024 1.00 Dividend
Sep 23, 2024 139.45 143.45 137.13 139.16 139.16 18,064
Sep 20, 2024 140.80 143.79 138.50 139.45 138.45 13,715
Sep 19, 2024 143.87 143.99 134.00 137.88 136.89 37,732
Sep 18, 2024 143.00 144.00 140.00 140.16 139.15 49,861
Sep 17, 2024 145.85 146.70 141.65 143.63 142.60 11,472
Sep 16, 2024 149.00 149.90 142.05 143.67 142.64 31,577
Sep 13, 2024 146.50 146.50 141.60 145.55 144.51 46,721
Sep 12, 2024 146.00 146.97 141.50 144.81 143.77 79,717
Sep 11, 2024 144.10 145.89 143.00 144.58 143.54 26,891
Sep 10, 2024 146.40 146.40 140.10 144.04 143.01 15,795
Sep 9, 2024 144.52 146.50 140.00 144.26 143.23 31,013
Sep 6, 2024 148.44 148.44 143.90 144.52 143.48 43,503
Sep 5, 2024 146.90 146.99 141.00 144.70 143.66 62,313
Sep 4, 2024 140.25 143.05 135.61 140.66 139.65 20,271
Sep 3, 2024 142.00 142.99 137.00 140.25 139.24 44,602
Sep 2, 2024 146.90 146.90 138.12 141.19 140.18 40,422
Aug 30, 2024 143.99 145.00 140.50 143.56 142.53 28,391
Aug 29, 2024 143.99 144.46 139.00 141.57 140.55 26,394
Aug 28, 2024 148.50 148.50 139.60 141.63 140.61 28,848
Aug 27, 2024 144.49 145.88 140.30 143.02 141.99 18,639
Aug 26, 2024 145.00 149.00 139.00 144.56 143.52 77,230
Aug 23, 2024 144.98 146.00 143.00 143.10 142.07 27,372
Aug 22, 2024 144.90 148.50 140.00 142.87 141.85 34,344
Aug 21, 2024 146.00 146.00 142.00 144.90 143.86 20,475
Aug 20, 2024 143.25 148.80 140.60 145.96 144.91 9,899
Aug 19, 2024 142.00 145.00 139.00 143.64 142.61 45,504
Aug 16, 2024 142.00 150.00 139.60 141.21 140.20 52,733
Aug 14, 2024 144.95 149.75 141.00 145.67 144.63 21,506
Aug 13, 2024 146.10 150.00 143.10 144.95 143.91 32,605
Aug 12, 2024 150.00 157.00 148.30 150.20 149.12 91,931
Aug 9, 2024 162.68 162.68 155.00 156.11 154.99 174,940
Aug 8, 2024 154.94 154.94 154.94 154.94 153.83 26,211
Aug 7, 2024 147.57 147.57 147.57 147.57 146.51 23,730
Aug 6, 2024 146.89 152.57 138.61 140.55 139.54 27,007
Aug 5, 2024 145.05 150.10 144.80 145.31 144.27 36,475
Aug 2, 2024 146.00 153.00 146.00 152.43 151.34 24,730
Aug 1, 2024 152.50 156.75 148.00 151.09 150.01 49,943
Jul 31, 2024 157.25 163.00 152.30 153.57 152.47 41,027
Jul 30, 2024 157.96 159.00 151.97 157.82 156.69 33,346
Jul 29, 2024 156.00 160.00 151.50 152.36 151.27 41,889
Jul 26, 2024 156.80 157.00 152.20 155.59 154.47 30,672
Jul 25, 2024 152.38 159.88 148.00 156.87 155.75 48,353
Jul 24, 2024 155.00 157.00 146.60 152.27 151.18 61,926
Jul 23, 2024 159.50 159.50 151.00 153.98 152.88 37,798
Jul 22, 2024 155.88 164.00 155.88 156.15 155.03 58,032
Jul 19, 2024 159.00 175.30 159.00 164.09 162.91 425,564
Jul 18, 2024 175.38 178.32 159.05 160.31 159.16 1,011,485
Jul 16, 2024 163.45 175.38 161.23 175.38 174.12 839,281
Jul 15, 2024 149.75 162.40 148.25 159.44 158.30 475,674
Jul 12, 2024 146.85 154.50 146.77 149.70 148.63 122,420
Jul 11, 2024 149.10 151.59 144.60 145.89 144.84 81,732
Jul 10, 2024 152.85 154.51 140.60 148.58 147.51 115,565
Jul 9, 2024 151.60 156.01 149.40 152.01 150.92 89,173
Jul 8, 2024 158.80 158.80 150.50 151.43 150.34 116,205
Jul 5, 2024 158.40 160.50 154.30 156.62 155.50 118,328
Jul 4, 2024 155.00 164.00 155.00 157.91 156.78 589,985
Jul 3, 2024 153.50 157.80 148.50 153.92 152.82 213,951
Jul 2, 2024 154.80 159.70 150.11 153.05 151.95 488,905
Jul 1, 2024 135.50 148.68 135.50 148.68 147.61 313,631
Jun 28, 2024 135.05 138.89 132.51 135.17 134.20 116,190
Jun 27, 2024 141.50 143.75 134.40 136.85 135.87 126,968
Jun 26, 2024 143.00 144.45 139.21 141.24 140.23 111,018
Jun 25, 2024 141.00 143.19 139.80 141.40 140.39 84,714
Jun 24, 2024 143.00 144.00 140.00 140.63 139.62 61,798
Jun 21, 2024 142.00 146.78 141.00 141.81 140.79 107,382
Jun 20, 2024 142.20 147.00 139.61 141.65 140.63 125,596
Jun 19, 2024 144.95 146.95 140.49 142.20 141.18 172,649
Jun 18, 2024 140.37 144.50 135.50 143.37 142.34 300,004
Jun 14, 2024 138.24 144.50 134.22 140.37 139.36 225,536
Jun 13, 2024 139.99 142.39 133.49 135.75 134.78 136,697
Jun 12, 2024 142.60 151.00 136.50 137.57 136.58 305,937
Jun 11, 2024 157.05 163.45 142.33 144.34 143.30 988,644
Jun 10, 2024 136.00 148.86 131.80 148.86 147.79 821,508
Jun 7, 2024 120.00 127.90 116.65 124.05 123.16 579,084
Jun 6, 2024 110.85 118.00 105.50 113.25 112.44 470,729
Jun 5, 2024 96.00 108.90 92.75 108.05 107.28 107,087
Jun 4, 2024 105.00 105.00 92.60 96.40 95.71 76,328
Jun 3, 2024 111.45 111.45 99.20 102.85 102.11 135,561
May 31, 2024 105.10 108.35 104.10 105.15 104.40 34,942
May 30, 2024 104.35 110.40 104.00 106.10 105.34 70,457
May 29, 2024 107.00 108.50 105.10 106.35 105.59 43,675
May 28, 2024 109.15 111.50 107.00 107.80 107.03 41,753
May 27, 2024 113.00 113.00 108.75 109.65 108.86 49,163
May 24, 2024 113.05 115.30 109.85 111.45 110.65 82,235
May 23, 2024 111.05 118.10 110.70 112.85 112.04 225,663
May 22, 2024 108.25 112.85 108.10 110.10 109.31 115,788
May 21, 2024 111.00 115.00 105.55 110.15 109.36 448,835
May 17, 2024 134.00 134.60 129.90 131.85 130.90 77,499
May 16, 2024 128.60 136.00 128.60 131.55 130.61 139,442
May 15, 2024 131.75 133.00 127.05 128.60 127.68 64,615
May 14, 2024 127.00 134.15 125.30 129.80 128.87 151,004
May 13, 2024 125.15 138.85 120.15 126.65 125.74 249,412
May 10, 2024 116.55 121.00 114.40 119.40 118.54 15,232
May 9, 2024 117.30 120.70 114.00 115.80 114.97 30,566
May 8, 2024 123.45 123.45 119.65 119.90 119.04 17,171
May 7, 2024 123.70 124.85 119.05 120.45 119.59 14,698
May 6, 2024 123.00 125.60 122.05 123.70 122.81 28,713
May 3, 2024 126.00 128.00 121.25 123.80 122.91 27,803
May 2, 2024 127.75 127.75 123.00 124.50 123.61 20,896
Apr 30, 2024 122.70 126.15 119.50 123.75 122.86 43,308
Apr 29, 2024 118.00 124.65 118.00 120.95 120.08 12,116
Apr 26, 2024 120.60 122.00 119.10 119.90 119.04 23,518
Apr 25, 2024 126.80 126.80 119.65 120.60 119.74 26,328
Apr 24, 2024 122.50 122.80 118.10 120.90 120.03 15,656
Apr 23, 2024 119.55 121.00 117.05 119.00 118.15 15,490
Apr 22, 2024 119.00 121.00 117.00 117.95 117.10 18,682
Apr 19, 2024 116.30 120.00 115.50 118.15 117.30 19,294
Apr 18, 2024 119.85 122.50 118.15 120.10 119.24 21,653
Apr 16, 2024 118.80 121.75 113.65 119.50 118.64 16,100
Apr 15, 2024 115.00 120.00 114.35 118.80 117.95 23,153
Apr 12, 2024 120.00 124.00 120.00 120.35 119.49 17,746
Apr 10, 2024 123.80 128.70 119.00 122.30 121.42 21,191
Apr 9, 2024 129.40 129.40 122.65 123.80 122.91 22,246
Apr 8, 2024 128.00 130.00 125.00 127.50 126.59 51,003
Apr 5, 2024 127.00 128.00 123.55 127.30 126.39 29,186
Apr 4, 2024 120.50 128.00 120.50 126.25 125.34 26,787
Apr 3, 2024 117.00 123.65 117.00 122.95 122.07 37,984
Apr 2, 2024 118.15 123.85 116.00 118.50 117.65 20,312
Apr 1, 2024 120.00 120.15 117.00 119.30 118.44 17,923
Mar 28, 2024 120.90 121.90 113.65 114.45 113.63 47,062
Mar 27, 2024 118.05 123.95 118.05 119.60 118.74 55,488
Mar 26, 2024 121.00 121.00 116.00 118.05 117.20 137,153
Mar 22, 2024 111.60 119.35 111.60 119.35 118.49 49,457
Mar 21, 2024 113.20 115.50 110.00 113.70 112.88 43,102
Mar 20, 2024 113.00 113.00 110.00 110.00 109.21 35,704
Mar 19, 2024 114.00 114.00 110.10 111.15 110.35 56,070
Mar 18, 2024 112.00 113.80 108.60 112.30 111.49 26,606
Mar 15, 2024 111.00 115.00 108.00 109.75 108.96 63,753
Mar 14, 2024 105.10 113.80 103.00 113.35 112.54 48,134
Mar 13, 2024 108.05 114.90 107.80 108.40 107.62 129,936
Mar 12, 2024 119.95 119.95 113.15 113.20 112.39 103,334
Mar 11, 2024 124.00 124.00 117.75 119.10 118.25 97,152
Mar 7, 2024 118.00 126.80 118.00 123.95 123.06 43,318
Mar 6, 2024 122.00 126.60 120.75 120.80 119.93 83,678
Mar 5, 2024 127.00 128.00 124.00 127.10 126.19 48,908
Mar 4, 2024 135.95 135.95 125.00 128.00 127.08 48,428
Mar 1, 2024 128.00 131.90 128.00 129.15 128.22 27,967
Feb 29, 2024 124.00 133.00 124.00 130.00 129.07 40,048
Feb 28, 2024 135.50 136.80 128.00 129.35 128.42 39,326
Feb 27, 2024 136.50 136.50 133.00 134.55 133.59 35,126
Feb 26, 2024 136.80 143.45 132.55 136.50 135.52 50,756
Feb 23, 2024 138.00 139.80 136.10 139.10 138.10 52,215
Feb 22, 2024 133.50 135.90 132.00 133.15 132.20 37,710
Feb 21, 2024 131.40 136.00 127.55 133.05 132.10 75,813
Feb 20, 2024 131.35 134.95 129.00 130.20 129.27 26,255
Feb 19, 2024 130.00 133.25 128.00 131.40 130.46 48,179
Feb 16, 2024 135.50 135.50 128.55 129.25 128.32 53,716
Feb 15, 2024 132.20 136.80 128.00 131.75 130.81 51,689
Feb 14, 2024 128.00 133.50 123.50 132.20 131.25 63,665
Feb 13, 2024 131.05 132.00 126.40 129.65 128.72 82,218
Feb 12, 2024 139.70 139.70 132.75 133.05 132.10 86,626
Feb 9, 2024 138.00 145.00 135.35 139.70 138.70 77,043
Feb 8, 2024 144.95 146.50 140.55 142.45 141.43 52,541
Feb 7, 2024 140.00 147.75 140.00 142.35 141.33 117,819
Feb 6, 2024 145.00 145.00 138.55 141.45 140.44 145,221
Feb 5, 2024 155.20 157.80 144.65 145.85 144.80 423,370
Feb 2, 2024 143.00 156.45 142.55 152.80 151.70 1,298,010
Feb 1, 2024 139.40 147.50 137.65 142.65 141.63 1,212,868
Jan 31, 2024 131.00 144.00 129.40 138.05 137.06 1,516,978
Jan 30, 2024 132.00 137.25 128.10 130.30 129.37 807,134
Jan 29, 2024 127.95 135.30 127.00 131.00 130.06 1,151,130
Jan 25, 2024 118.80 128.60 117.90 125.35 124.45 842,374
Jan 24, 2024 113.80 119.80 112.50 117.90 117.05 268,199
Jan 23, 2024 115.95 119.75 112.20 113.10 112.29 332,289
Jan 19, 2024 120.70 123.00 116.20 120.20 119.34 332,595
Jan 18, 2024 122.05 123.95 113.30 118.55 117.70 401,369
Jan 17, 2024 121.35 126.40 119.50 121.15 120.28 633,252
Jan 16, 2024 122.00 129.80 118.00 123.70 122.81 3,142,676
Jan 15, 2024 106.55 115.80 106.55 112.65 111.84 952,542
Jan 12, 2024 104.10 112.00 103.40 105.15 104.40 865,602
Jan 11, 2024 103.20 104.25 101.00 103.05 102.31 145,608
Jan 10, 2024 103.05 104.75 100.80 102.60 101.86 138,886
Jan 9, 2024 103.85 105.00 102.10 102.60 101.86 69,856
Jan 8, 2024 103.45 105.75 101.35 103.00 102.26 136,160
Jan 5, 2024 105.15 106.90 102.20 103.45 102.71 147,006
Jan 4, 2024 105.90 107.55 104.20 105.15 104.40 199,021
Jan 3, 2024 100.55 105.90 99.60 105.20 104.45 335,962
Jan 2, 2024 100.30 101.80 98.65 100.10 99.38 189,148
Jan 1, 2024 102.80 102.80 99.00 100.30 99.58 266,301
Dec 29, 2023 101.80 103.00 100.50 101.85 101.12 91,182
Dec 28, 2023 101.20 103.55 100.00 100.90 100.18 153,252
Dec 27, 2023 104.75 105.30 102.35 102.70 101.96 75,828
Dec 26, 2023 103.95 107.75 103.15 103.80 103.06 147,101
Dec 22, 2023 102.30 105.00 101.85 103.30 102.56 164,180
Dec 21, 2023 99.80 102.40 96.75 101.55 100.82 113,459
Dec 20, 2023 104.30 109.50 99.00 99.85 99.13 372,641
Dec 19, 2023 106.40 107.05 103.10 104.20 103.45 192,716
Dec 18, 2023 108.40 108.40 105.00 106.20 105.44 131,808
Dec 15, 2023 106.90 110.90 106.25 107.60 106.83 232,866
Dec 14, 2023 107.95 109.15 105.45 106.30 105.54 139,941
Dec 13, 2023 105.50 109.40 105.05 107.10 106.33 195,694
Dec 12, 2023 108.05 110.15 103.75 104.95 104.20 205,598
Dec 11, 2023 109.50 111.75 106.00 108.00 107.23 330,132
Dec 8, 2023 106.80 110.55 102.75 108.80 108.02 587,519
Dec 7, 2023 101.45 106.90 101.45 105.80 105.04 393,381
Dec 6, 2023 103.20 107.35 100.25 101.45 100.72 388,521
Dec 5, 2023 106.50 109.50 101.40 102.55 101.81 355,880
Dec 4, 2023 110.75 111.75 104.40 105.60 104.84 440,875
Dec 1, 2023 112.60 114.30 108.75 109.60 108.81 313,135
Nov 30, 2023 112.00 116.85 108.45 111.55 110.75 551,616
Nov 29, 2023 113.80 118.30 109.65 112.60 111.79 450,108
Nov 28, 2023 120.00 122.20 111.30 112.70 111.89 638,975
Nov 24, 2023 123.15 129.25 116.30 117.30 116.46 1,104,980
Nov 23, 2023 112.05 125.40 112.05 122.85 121.97 2,727,081
Nov 22, 2023 101.00 111.00 101.00 109.40 108.62 1,020,613
Nov 21, 2023 100.50 105.00 100.05 100.80 100.08 224,040
Nov 20, 2023 103.90 104.75 97.55 98.60 97.89 178,632
Nov 17, 2023 105.85 106.90 103.40 103.90 103.15 114,910
Nov 16, 2023 104.70 107.00 104.30 105.15 104.40 170,682
Nov 15, 2023 105.95 108.00 102.60 103.60 102.86 222,029
Nov 13, 2023 105.95 107.95 102.50 104.15 103.40 342,907
Nov 10, 2023 100.05 102.95 99.75 100.20 99.48 238,837
Nov 9, 2023 100.50 104.30 99.65 101.30 100.57 563,932
Nov 8, 2023 99.35 105.00 95.70 99.50 98.79 951,267
Nov 7, 2023 94.65 105.60 94.15 100.30 99.58 2,545,028
Nov 6, 2023 88.45 95.00 88.00 93.50 92.83 1,778,762
Nov 3, 2023 79.10 92.95 78.85 87.65 87.02 2,861,845
Nov 2, 2023 79.05 80.00 77.80 79.10 78.53 194,791
Nov 1, 2023 80.05 80.70 78.05 78.80 78.23 90,114
Oct 31, 2023 81.15 81.15 79.55 80.05 79.48 73,363
Oct 30, 2023 83.00 83.65 79.25 79.95 79.38 232,589
Oct 27, 2023 76.30 80.00 76.00 78.30 77.74 121,802
Oct 26, 2023 75.20 76.50 73.70 75.15 74.61 70,660
Oct 25, 2023 77.95 77.95 74.50 76.00 75.46 68,006
Oct 23, 2023 75.15 80.45 75.15 76.55 76.00 235,964

Related Tickers