Intense Technologies Limited (BOM:532326)
India · Delayed Price · Currency is INR 102.00
-11.25 (-9.93%)
At close: Jan 20, 2026
Intense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 102.70 | 113.00 | 102.50 | 105.95 | 105.95 | 3.06% | 17,080 |
| Jan 22, 2026 | 100.55 | 107.35 | 99.50 | 102.80 | 102.80 | 3.21% | 13,202 |
| Jan 21, 2026 | 101.50 | 105.60 | 97.80 | 99.60 | 99.60 | -2.35% | 9,114 |
| Jan 20, 2026 | 112.00 | 112.00 | 101.95 | 102.00 | 102.00 | -9.93% | 4,992 |
| Jan 19, 2026 | 112.25 | 116.10 | 112.25 | 113.25 | 113.25 | -1.09% | 1,085 |
| Jan 16, 2026 | 123.70 | 124.00 | 113.60 | 114.50 | 114.50 | -2.09% | 40,344 |
| Jan 14, 2026 | 110.35 | 119.90 | 107.80 | 116.95 | 116.95 | 2.23% | 8,377 |
| Jan 13, 2026 | 111.20 | 117.50 | 111.20 | 114.40 | 114.40 | -1.29% | 1,912 |
| Jan 12, 2026 | 116.75 | 118.35 | 115.90 | 115.90 | 115.90 | -1.74% | 217 |
| Jan 9, 2026 | 112.20 | 121.75 | 112.20 | 117.95 | 117.95 | 0.81% | 4,487 |
| Jan 8, 2026 | 116.00 | 117.40 | 115.50 | 117.00 | 117.00 | 0.86% | 7,605 |
| Jan 7, 2026 | 117.00 | 120.00 | 116.00 | 116.00 | 116.00 | -1.07% | 8,687 |
| Jan 6, 2026 | 117.10 | 118.75 | 117.05 | 117.25 | 117.25 | 0.13% | 1,494 |
| Jan 5, 2026 | 116.80 | 118.15 | 115.95 | 117.10 | 117.10 | -0.76% | 454 |
| Jan 2, 2026 | 115.75 | 119.15 | 115.05 | 118.00 | 118.00 | 2.03% | 1,731 |
| Jan 1, 2026 | 114.70 | 117.35 | 114.70 | 115.65 | 115.65 | 1.36% | 1,788 |
| Dec 31, 2025 | 116.75 | 116.75 | 112.10 | 114.10 | 114.10 | -0.91% | 2,595 |
| Dec 30, 2025 | 118.60 | 120.40 | 113.20 | 115.15 | 115.15 | -1.37% | 6,842 |
| Dec 29, 2025 | 118.15 | 125.85 | 116.70 | 116.75 | 116.75 | 0.86% | 4,711 |
| Dec 26, 2025 | 119.00 | 119.00 | 114.50 | 115.75 | 115.75 | -0.09% | 1,279 |
| Dec 24, 2025 | 121.70 | 121.70 | 114.35 | 115.85 | 115.85 | -2.20% | 713 |
| Dec 23, 2025 | 114.35 | 118.50 | 114.35 | 118.45 | 118.45 | 0.81% | 984 |
| Dec 22, 2025 | 116.00 | 117.50 | 114.70 | 117.50 | 117.50 | 2.66% | 1,166 |
| Dec 19, 2025 | 111.45 | 117.90 | 111.45 | 114.45 | 114.45 | 0.26% | 1,778 |
| Dec 18, 2025 | 120.30 | 120.30 | 113.70 | 114.15 | 114.15 | -1.59% | 424 |
| Dec 17, 2025 | 116.00 | 117.95 | 113.65 | 116.00 | 116.00 | -1.69% | 1,090 |
| Dec 16, 2025 | 119.65 | 122.55 | 115.80 | 118.00 | 118.00 | -1.42% | 1,008 |
| Dec 15, 2025 | 117.60 | 119.70 | 114.55 | 119.70 | 119.70 | 1.79% | 1,627 |
| Dec 12, 2025 | 118.60 | 121.50 | 117.40 | 117.60 | 117.60 | -0.84% | 2,046 |
| Dec 11, 2025 | 120.25 | 124.00 | 117.60 | 118.60 | 118.60 | -2.15% | 2,152 |
| Dec 10, 2025 | 115.95 | 121.45 | 115.00 | 121.20 | 121.20 | 4.53% | 5,584 |
| Dec 9, 2025 | 113.05 | 115.95 | 112.85 | 115.95 | 115.95 | -2.36% | 10,006 |
| Dec 8, 2025 | 123.90 | 123.90 | 118.75 | 118.75 | 118.75 | -5.00% | 1,575 |
| Dec 5, 2025 | 121.65 | 125.00 | 120.50 | 125.00 | 125.00 | 1.96% | 820 |
| Dec 4, 2025 | 123.25 | 125.85 | 122.00 | 122.60 | 122.60 | -4.03% | 1,005 |
| Dec 3, 2025 | 126.00 | 127.75 | 123.60 | 127.75 | 127.75 | -0.78% | 1,196 |
| Dec 2, 2025 | 128.95 | 128.95 | 126.00 | 128.75 | 128.75 | -0.58% | 603 |
| Dec 1, 2025 | 127.15 | 133.00 | 127.15 | 129.50 | 129.50 | -0.38% | 1,075 |
| Nov 28, 2025 | 128.00 | 133.45 | 125.65 | 130.00 | 130.00 | 2.24% | 3,331 |
| Nov 27, 2025 | 128.00 | 129.00 | 124.55 | 127.15 | 127.15 | -1.55% | 5,420 |
| Nov 26, 2025 | 127.00 | 130.35 | 124.40 | 129.15 | 129.15 | -1.30% | 22,167 |
| Nov 25, 2025 | 129.90 | 131.50 | 128.60 | 130.85 | 130.85 | 0.15% | 457 |
| Nov 24, 2025 | 124.10 | 132.00 | 124.10 | 130.65 | 130.65 | 1.75% | 11,073 |
| Nov 21, 2025 | 123.55 | 130.00 | 123.55 | 128.40 | 128.40 | 1.10% | 3,057 |
| Nov 20, 2025 | 121.00 | 128.45 | 120.00 | 127.00 | 127.00 | 2.96% | 1,295 |
| Nov 19, 2025 | 127.00 | 127.00 | 123.35 | 123.35 | 123.35 | -3.33% | 3,239 |
| Nov 18, 2025 | 127.00 | 130.80 | 127.00 | 127.60 | 127.60 | -2.52% | 6,432 |
| Nov 17, 2025 | 135.00 | 137.00 | 130.10 | 130.90 | 130.90 | -2.09% | 6,832 |
| Nov 14, 2025 | 135.00 | 137.50 | 132.05 | 133.70 | 133.70 | 1.79% | 5,637 |
| Nov 13, 2025 | 131.35 | 131.35 | 127.45 | 131.35 | 131.35 | 5.00% | 7,235 |