Intense Technologies Limited (BOM:532326)
India · Delayed Price · Currency is INR 82.10
-2.90 (-3.41%)
At close: Oct 23, 2026
Intense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 85.58 | 85.58 | 82.00 | 82.10 | 82.10 | -3.41% | 1,536 |
| Oct 22, 2026 | 86.89 | 88.53 | 85.00 | 85.00 | 85.00 | -2.52% | 303 |
| Oct 21, 2026 | 83.74 | 87.40 | 83.20 | 87.20 | 87.20 | 1.40% | 8,389 |
| Oct 19, 2026 | 86.24 | 86.37 | 85.00 | 86.00 | 86.00 | 1.71% | 2,269 |
| Oct 16, 2026 | 83.00 | 87.68 | 83.00 | 84.55 | 84.55 | 1.87% | 6,012 |
| Oct 15, 2026 | 80.50 | 83.20 | 80.50 | 83.00 | 83.00 | 2.53% | 1,235 |
| Oct 14, 2026 | 76.64 | 80.95 | 76.64 | 80.95 | 80.95 | 2.75% | 89 |
| Oct 13, 2026 | 79.65 | 79.65 | 78.20 | 78.78 | 78.78 | -1.72% | 690 |
| Oct 12, 2026 | 80.90 | 80.90 | 78.20 | 80.16 | 80.16 | 1.17% | 853 |
| Oct 9, 2026 | 81.22 | 81.22 | 79.23 | 79.23 | 79.23 | -2.64% | 3,690 |
| Oct 8, 2026 | 79.12 | 83.00 | 79.12 | 81.38 | 81.38 | 0.73% | 3,114 |
| Oct 7, 2026 | 85.00 | 85.00 | 78.47 | 80.79 | 80.79 | -2.97% | 6,333 |
| Oct 6, 2026 | 84.00 | 84.00 | 81.95 | 83.26 | 83.26 | 3.91% | 212 |
| Oct 5, 2026 | 80.56 | 81.70 | 80.13 | 80.13 | 80.13 | -2.47% | 622 |
| 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 |