Intense Technologies Limited (BOM:532326)
India · Delayed Price · Currency is INR 82.16
-2.14 (-2.54%)
At close: Oct 1, 2026
Intense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 85.69 | 85.69 | 81.01 | 82.16 | 82.16 | -2.54% | 385 |
| Sep 30, 2026 | 85.45 | 85.50 | 83.84 | 84.30 | 84.30 | 2.74% | 11,959 |
| Sep 29, 2026 | 83.00 | 83.00 | 82.05 | 82.05 | 82.05 | -1.14% | 1,104 |
| Sep 28, 2026 | 82.14 | 84.85 | 81.22 | 83.00 | 83.00 | -2.18% | 267 |
| Sep 25, 2026 | 79.10 | 86.00 | 79.10 | 84.85 | 84.85 | 1.69% | 4,707 |
| Sep 24, 2026 | 83.76 | 83.76 | 81.00 | 83.44 | 83.44 | -0.65% | 5,923 |
| Sep 23, 2026 | 81.85 | 84.20 | 81.85 | 83.99 | 83.99 | 2.43% | 843 |
| Sep 22, 2026 | 81.80 | 82.00 | 79.50 | 82.00 | 82.00 | 0.16% | 8,159 |
| Sep 21, 2026 | 78.50 | 82.00 | 78.04 | 81.87 | 81.87 | 3.90% | 7,678 |
| Sep 18, 2026 | 77.84 | 78.80 | 77.05 | 78.80 | 78.80 | 1.74% | 34 |
| Sep 17, 2026 | 77.50 | 77.50 | 77.45 | 77.45 | 77.45 | 2.15% | 4 |
| Sep 16, 2026 | 77.88 | 77.88 | 75.82 | 75.82 | 75.82 | -2.17% | 1,282 |
| Sep 15, 2026 | 78.50 | 80.47 | 77.00 | 77.50 | 77.50 | -0.64% | 1,201 |
| Sep 11, 2026 | 81.26 | 81.26 | 77.00 | 78.00 | 78.00 | -1.37% | 2,531 |
| Sep 10, 2026 | 80.46 | 81.04 | 79.08 | 79.08 | 79.08 | 0.75% | 1,046 |
| Sep 9, 2026 | 79.50 | 80.87 | 78.02 | 78.49 | 78.49 | -1.74% | 1,998 |
| Sep 8, 2026 | 79.25 | 81.63 | 79.00 | 79.88 | 79.88 | -3.15% | 3,018 |
| Sep 7, 2026 | 82.27 | 82.64 | 82.09 | 82.48 | 82.48 | 1.00% | 233 |
| Sep 4, 2026 | 79.30 | 83.95 | 79.30 | 81.66 | 81.66 | 2.98% | 808 |
| Sep 3, 2026 | 80.05 | 80.05 | 79.10 | 79.30 | 79.30 | -0.94% | 162 |
| Sep 2, 2026 | 82.51 | 82.51 | 80.05 | 80.05 | 80.05 | -0.46% | 285 |
| Sep 1, 2026 | 81.78 | 81.78 | 80.21 | 80.42 | 80.42 | -1.63% | 122 |
| Aug 31, 2026 | 84.00 | 84.00 | 80.00 | 81.75 | 81.75 | -2.68% | 2,181 |
| Aug 28, 2026 | 81.47 | 84.00 | 81.47 | 84.00 | 84.00 | 2.60% | 390 |
| Aug 27, 2026 | 81.75 | 83.00 | 81.25 | 81.87 | 81.87 | -1.36% | 1,161 |
| Aug 26, 2026 | 81.59 | 83.14 | 81.52 | 83.00 | 83.00 | 1.84% | 692 |
| Aug 25, 2026 | 81.52 | 82.23 | 80.00 | 81.50 | 81.50 | 1.08% | 1,706 |
| Aug 24, 2026 | 85.20 | 86.90 | 79.59 | 80.63 | 80.63 | -5.63% | 7,965 |
| Aug 21, 2026 | 82.49 | 88.20 | 80.87 | 85.44 | 85.44 | 4.96% | 618 |
| Aug 20, 2026 | 80.61 | 82.40 | 80.35 | 81.40 | 81.40 | 0.09% | 1,434 |
| Aug 19, 2026 | 80.00 | 81.33 | 79.00 | 81.33 | 81.33 | 1.11% | 388 |
| Aug 18, 2026 | 80.92 | 82.05 | 80.42 | 80.44 | 80.44 | 1.04% | 1,466 |
| Aug 17, 2026 | 80.00 | 80.27 | 79.39 | 79.61 | 79.61 | -2.22% | 1,544 |
| Aug 14, 2026 | 81.00 | 81.49 | 80.10 | 81.42 | 81.42 | 1.45% | 1,042 |
| Aug 13, 2026 | 82.00 | 82.00 | 80.25 | 80.26 | 80.26 | -2.12% | 437 |
| Aug 12, 2026 | 82.55 | 82.71 | 81.00 | 82.00 | 82.00 | -0.67% | 584 |
| Aug 11, 2026 | 81.34 | 85.00 | 81.34 | 82.55 | 82.55 | 3.38% | 2,564 |
| Aug 10, 2026 | 83.16 | 83.42 | 78.84 | 79.85 | 79.85 | -4.52% | 8,391 |
| Aug 7, 2026 | 84.50 | 85.64 | 81.82 | 83.63 | 83.63 | - | 6,050 |
| Aug 6, 2026 | 82.70 | 85.40 | 82.50 | 83.63 | 83.63 | -1.82% | 1,539 |
| Aug 5, 2026 | 83.00 | 87.00 | 82.00 | 85.18 | 85.18 | 3.92% | 4,430 |
| Aug 4, 2026 | 85.01 | 85.01 | 80.10 | 81.97 | 81.97 | -2.07% | 12,617 |
| Aug 3, 2026 | 78.05 | 85.64 | 78.05 | 83.70 | 83.70 | 0.22% | 3,527 |
| Jul 31, 2026 | 85.10 | 85.79 | 82.68 | 83.52 | 83.52 | -0.32% | 5,123 |
| Jul 30, 2026 | 88.61 | 88.61 | 82.72 | 83.79 | 83.79 | -4.68% | 11,963 |
| Jul 29, 2026 | 94.90 | 94.90 | 87.69 | 87.90 | 87.90 | -0.58% | 1,778 |
| Jul 28, 2026 | 89.02 | 90.40 | 88.00 | 88.41 | 88.41 | -0.77% | 2,789 |
| Jul 27, 2026 | 90.64 | 90.65 | 89.10 | 89.10 | 89.10 | -1.49% | 2,453 |
| Jul 24, 2026 | 91.01 | 91.57 | 90.01 | 90.45 | 90.45 | -0.18% | 410 |
| Jul 23, 2026 | 91.76 | 93.78 | 90.51 | 90.61 | 90.61 | -1.35% | 743 |