Intense Technologies Limited (BOM:532326)
India · Delayed Price · Currency is INR 96.21
-2.28 (-2.31%)
At close: May 29, 2026
Intense Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 100.00 | 100.00 | 95.75 | 96.21 | 96.21 | -2.31% | 4,309 |
| May 27, 2026 | 101.50 | 101.50 | 98.05 | 98.49 | 98.49 | 0.48% | 5,926 |
| May 26, 2026 | 97.25 | 102.05 | 97.20 | 98.02 | 98.02 | -1.98% | 13,704 |
| May 25, 2026 | 101.00 | 101.00 | 97.60 | 100.00 | 100.00 | - | 13,402 |
| May 22, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -0.69% | 105 |
| May 21, 2026 | 102.00 | 102.00 | 100.65 | 100.69 | 100.69 | -0.43% | 591 |
| May 20, 2026 | 100.79 | 101.99 | 100.10 | 101.12 | 101.12 | -3.68% | 936 |
| May 19, 2026 | 105.00 | 105.00 | 100.10 | 104.98 | 104.98 | 3.33% | 308 |
| May 18, 2026 | 97.20 | 102.99 | 97.20 | 101.60 | 101.60 | -0.29% | 871 |
| May 15, 2026 | 104.10 | 104.10 | 100.52 | 101.90 | 101.90 | -0.96% | 1,256 |
| May 14, 2026 | 105.90 | 105.90 | 102.50 | 102.89 | 102.89 | -2.72% | 169 |
| May 13, 2026 | 100.20 | 107.00 | 99.69 | 105.77 | 105.77 | 5.50% | 2,185 |
| May 12, 2026 | 108.80 | 108.80 | 98.00 | 100.26 | 100.26 | -6.47% | 4,826 |
| May 11, 2026 | 103.40 | 110.45 | 102.11 | 107.20 | 107.20 | -1.86% | 10,127 |
| May 8, 2026 | 106.47 | 112.00 | 105.26 | 109.23 | 109.23 | 4.87% | 7,861 |
| May 7, 2026 | 101.09 | 106.90 | 100.57 | 104.16 | 104.16 | 4.78% | 3,376 |
| May 6, 2026 | 99.21 | 100.00 | 96.60 | 99.41 | 99.41 | 1.42% | 1,638 |
| May 5, 2026 | 99.52 | 99.52 | 97.05 | 98.02 | 98.02 | -1.51% | 1,924 |
| May 4, 2026 | 97.92 | 100.96 | 97.58 | 99.52 | 99.52 | 1.63% | 6,509 |
| Apr 30, 2026 | 98.74 | 98.74 | 96.00 | 97.92 | 97.92 | -0.83% | 4,337 |
| Apr 29, 2026 | 99.21 | 100.46 | 98.10 | 98.74 | 98.74 | -2.03% | 215 |
| Apr 28, 2026 | 100.27 | 100.79 | 100.27 | 100.79 | 100.79 | 1.81% | 11 |
| Apr 27, 2026 | 99.00 | 100.50 | 99.00 | 99.00 | 99.00 | -0.05% | 3,587 |
| Apr 24, 2026 | 99.56 | 101.11 | 99.00 | 99.05 | 99.05 | -2.44% | 1,292 |
| Apr 23, 2026 | 105.17 | 105.37 | 100.00 | 101.53 | 101.53 | -4.43% | 10,205 |
| Apr 22, 2026 | 105.10 | 107.35 | 105.05 | 106.24 | 106.24 | -0.23% | 609 |
| Apr 21, 2026 | 108.00 | 108.70 | 106.49 | 106.49 | 106.49 | 0.05% | 357 |
| Apr 20, 2026 | 109.25 | 110.11 | 105.50 | 106.44 | 106.44 | -3.22% | 11,230 |
| Apr 17, 2026 | 107.80 | 111.66 | 107.80 | 109.98 | 109.98 | -0.01% | 5,772 |
| Apr 16, 2026 | 111.36 | 112.00 | 108.80 | 109.99 | 109.99 | 0.10% | 3,817 |
| Apr 15, 2026 | 106.05 | 112.43 | 105.00 | 109.88 | 109.88 | 5.17% | 3,451 |
| Apr 13, 2026 | 103.10 | 105.00 | 101.00 | 104.48 | 104.48 | 1.29% | 7,092 |
| Apr 10, 2026 | 102.71 | 105.70 | 102.15 | 103.15 | 103.15 | 1.55% | 10,934 |
| Apr 9, 2026 | 104.10 | 104.10 | 99.58 | 101.58 | 101.58 | -2.42% | 5,363 |
| Apr 8, 2026 | 107.65 | 107.65 | 101.00 | 104.10 | 104.10 | 6.15% | 6,789 |
| Apr 7, 2026 | 97.02 | 99.99 | 97.02 | 98.07 | 98.07 | 0.20% | 4,731 |
| Apr 6, 2026 | 97.03 | 99.99 | 95.00 | 97.87 | 97.87 | -0.14% | 18,834 |
| Apr 2, 2026 | 87.00 | 99.85 | 82.83 | 98.01 | 98.01 | 16.10% | 16,774 |
| Apr 1, 2026 | 75.50 | 84.42 | 74.33 | 84.42 | 84.42 | 20.00% | 4,434 |
| Mar 30, 2026 | 76.80 | 77.20 | 68.05 | 70.35 | 70.35 | -6.64% | 4,113 |
| Mar 27, 2026 | 76.45 | 78.80 | 74.20 | 75.35 | 75.35 | -6.75% | 5,534 |
| Mar 25, 2026 | 80.30 | 83.00 | 78.40 | 80.80 | 80.80 | 2.73% | 7,330 |
| Mar 24, 2026 | 79.10 | 79.80 | 77.55 | 78.65 | 78.65 | 1.42% | 4,792 |
| Mar 23, 2026 | 83.00 | 83.00 | 75.80 | 77.55 | 77.55 | -7.68% | 5,675 |
| Mar 20, 2026 | 89.30 | 89.35 | 84.00 | 84.00 | 84.00 | -3.06% | 1,341 |
| Mar 19, 2026 | 86.40 | 87.90 | 85.50 | 86.65 | 86.65 | -1.87% | 1,529 |
| Mar 18, 2026 | 86.15 | 90.70 | 85.65 | 88.30 | 88.30 | 4.50% | 3,784 |
| Mar 17, 2026 | 86.40 | 87.45 | 83.30 | 84.50 | 84.50 | -2.14% | 3,181 |
| Mar 16, 2026 | 87.25 | 87.25 | 85.00 | 86.35 | 86.35 | -0.69% | 1,716 |
| Mar 13, 2026 | 90.95 | 90.95 | 86.10 | 86.95 | 86.95 | -5.08% | 4,104 |